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 30 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 209 5 204 6,901 4,228 2,673 16
AAC AAC TECH (02018) 1,870 1,156 714 18,259 8,255 10,004 39
ACC ANHUI CONCH (00914) 2,775 1,406 1,369 17,033 6,419 10,614 32
AIA AIA (01299) 4,590 2,190 2,400 86,921 43,411 43,510 33
AIR AIR CHINA (00753) 578 286 292 16,903 6,534 10,369 37
AKS AKESO (09926) 330 186 144 2,519 1,300 1,219 44
ALB BABA (09988) 186,475 46,027 140,448 1,542,613 623,377 919,236 40
ALC ALUMINUM CORP OF CHINA (02600) 3,501 1,584 1,917 45,614 20,586 25,028 55
ALH ALI HEALTH (00241) 1,063 411 652 59,140 29,752 29,388 49
AMC CAM CSI300 (03188) 2,062 635 1,427 14,674 9,790 4,884 18
ANA ANTA SPORTS (02020) 4,210 1,727 2,483 123,881 52,365 71,516 28
BCM BANK OF COMM CO LTD (03328) 864 65 799 19,430 7,217 12,213 17
BEA BANK OF EAST ASIA (00023) 1,010 555 455 10,403 4,456 5,947 22
BIU BIDU (09888) 20,822 8,601 12,221 676,676 305,371 371,305 40
BLI BILIBILI (09626) 7,184 3,058 4,126 131,154 59,105 72,049 56
BOC BOC HK (HLDGS) LTD (02388) 3,172 1,883 1,289 31,834 13,314 18,520 21
BOM BEONE MEDICINES (06160) 153 79 74 6,856 2,653 4,203 37
BUD BUD APAC (01876) 1,496 390 1,106 17,482 5,726 11,756 24
BYA BYD (ADJ-A) (01211) 67 32 35 7,196 3,152 4,044 35
BYD BYD COMPANY (01211) 21,562 10,630 10,932 417,395 174,188 243,207 35
BYE BYD ELECTRONIC (00285) 1,122 504 618 22,866 8,551 14,315 36
CAT CATL (03750) 16,258 9,830 6,428 154,292 67,485 86,807 35
CCC CHINA COMM CONS (01800) 2,117 622 1,495 32,188 18,644 13,544 16
CCE CHINA COAL (01898) 3,442 1,806 1,636 13,976 6,570 7,406 30
CDA CHINA CINDA (01359) 249 164 85 3,305 2,096 1,209 44
CGN CGN POWER (01816) 479 227 252 5,335 2,556 2,779 27
CHQ CHINA HONGQIAO (01378) 866 348 518 6,366 2,813 3,553 47
CHT CHINA MOBILE LTD (00941) 12,714 6,947 5,767 175,931 87,456 88,475 14
CHU CHINA UNICOM LTD (00762) 2,767 1,745 1,022 48,461 23,642 24,819 23
CIT CITIC (00267) 2,903 885 2,018 18,998 12,300 6,698 21
CKH CKH HOLDINGS (00001) 9,671 3,708 5,963 53,035 31,507 21,528 28
CKP CK ASSET (01113) 1,580 527 1,053 8,882 4,926 3,956 22
CLI CHINA LIFE INSURANCE (02628) 12,534 5,996 6,538 253,708 111,743 141,965 41
CLP CLP HOLDINGS LTD (00002) 611 199 412 11,702 5,894 5,808 13
CMB CM BANK (03968) 8,125 2,948 5,177 161,459 59,263 102,196 23
CNC CNOOC LTD (00883) 18,760 9,192 9,568 252,979 147,283 105,696 34
COG COUNTRY GARDEN (02007) 264 250 14 12,302 4,627 7,675 74
COL CHINA OVERSEAS (00688) 1,015 623 392 21,605 9,246 12,359 33
COS COSCO SHIP HOLD (01919) 1,323 492 831 20,480 7,130 13,350 24
CPA CATHAY PACIFIC AIRWAYS (00293) 819 512 307 27,261 9,438 17,823 22
CPC CHINA PETROL & CHEM COR (00386) 2,755 1,076 1,679 170,358 80,843 89,515 29
CPI CPIC (02601) 1,711 732 979 47,482 21,332 26,150 38
CRC CHINA RAIL CONS (01186) 824 64 760 49,645 38,615 11,030 19
CRG CHINA RAILWAY (00390) 3,637 2,677 960 32,186 19,298 12,888 44
CRL CHINA RES LAND (01109) 2,026 1,550 476 56,574 29,673 26,901 33
CRP CHINA RES POWER (00836) 728 365 363 13,816 6,845 6,971 16
CSA CSOP A50 ETF (02822) 294 267 27 4,705 2,754 1,951 16
CSE CHINA SHENHUA (01088) 2,914 1,325 1,589 41,912 17,912 24,000 24
CSP CSPC PHARMA (01093) 40,393 24,804 15,589 125,032 67,090 57,942 47
CTB CITIC BANK (00998) 1,363 748 615 43,160 21,133 22,027 21
CTC CHINA TELECOM CORP LTD (00728) 953 779 174 36,521 17,005 19,516 24
CTS CITIC SEC (06030) 1,639 852 787 27,968 13,520 14,448 37
DFM DONGFENG GROUP (00489) 1,851 1,270 581 20,732 16,229 4,503 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 159
GAC GAC GROUP (02238) 369 320 49 5,212 2,727 2,485 30
GAH GEELY AUTO (00175) 2,640 656 1,984 31,438 12,634 18,804 31
GHL XINYI GLASS (00868) 469 305 164 7,415 3,942 3,473 35
GJA HAI CAP. ADJ. (02611) 2 0 2 214 100 114 41
GLI GANFENG LITHIUM (01772) 13,996 7,615 6,381 74,027 42,767 31,260 63
GLX GALAXY ENT (00027) 1,613 1,053 560 24,461 12,486 11,975 28
GWM GWMOTOR (02333) 1,953 930 1,023 51,076 22,360 28,716 33
HCF HSCEI ETF (02828) 992 98 894 18,415 7,005 11,410 20
HDO HAIDILAO (06862) 1,023 544 479 25,555 14,041 11,514 30
HEH POWER ASSETS (00006) 422 118 304 5,618 2,265 3,353 17
HES HAIER SMART HOME (06690) 905 375 530 8,704 4,356 4,348 25
HEX HK EXCHANGES & CLEARING (00388) 52,584 30,708 21,876 378,692 205,722 172,970 24
HGN HENGAN INT'L (01044) 399 285 114 3,945 2,063 1,882 22
HKB HSBC HOLDINGS PLC (00005) 22,300 9,065 13,235 342,647 144,637 198,010 24
HKG HONG KONG & CHINA GAS (00003) 853 86 767 19,983 7,701 12,282 12
HLD HENDERSON LAND DEV LTD (00012) 1,445 579 866 18,504 7,471 11,033 24
HNP HUANENG POWER INT INC (00902) 428 79 349 36,833 21,407 15,426 26
HOS HUA HONG SEMI (01347) 680 345 335 14,869 7,111 7,758 69
HRB HORIZON ROBOTICS (09660) 1,804 817 987 8,106 3,454 4,652 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 12
INB INNOVENT BIO (01801) 365 85 280 12,896 4,276 8,620 43
JDC JD (09618) 17,492 6,216 11,276 407,105 161,385 245,720 29
JDH JD HEALTH (06618) 450 212 238 16,625 7,306 9,319 42
JXC JIANGXI COPPER (00358) 5,354 2,601 2,753 41,249 19,318 21,931 61
KDS KINGDEE INT'L (00268) 4,588 1,186 3,402 21,551 8,225 13,326 48
KLE KUNLUN ENERGY (00135) 113 23 90 5,239 1,502 3,737 17
KSO KINGSOFT (03888) 1,470 871 599 23,242 13,254 9,988 37
KST KUAISHOU (01024) 14,952 5,354 9,598 322,786 153,366 169,420 50
LAO LAOPU GOLD (06181) 117 37 80 5,023 2,575 2,448 57
LAU LI AUTO (02015) 4,322 2,438 1,884 213,353 87,737 125,616 45
LEN LENOVO GROUP (00992) 1,178 380 798 198,274 96,063 102,211 33
LNI LI NING (02331) 880 619 261 102,050 52,443 49,607 38
LNK LINK REIT (00823) 3,618 2,114 1,504 41,746 22,168 19,578 16
MDG MIDEA GROUP (00300) 1,179 535 644 14,750 6,480 8,270 23
MEN MENGNIU DAIRY (02319) 1,209 788 421 24,989 12,802 12,187 29
MET MEITUAN DIANPING (03690) 36,085 19,367 16,718 1,102,253 501,667 600,586 28
MGM MGM CHINA (02282) 242 213 29 30,244 23,643 6,601 36
MIU XIAOMI (01810) 43,396 24,737 18,659 1,340,309 715,885 624,424 36
MOL CMOC (03993) 605 483 122 4,453 2,354 2,099 50
MSB MINSHENG BANK (01988) 196 83 113 5,842 3,622 2,220 20
MTR MTR CORPORATION LTD (00066) 3,504 1,437 2,067 22,337 9,617 12,720 17
NBM CNBM (03323) 1,879 1,112 767 18,571 7,356 11,215 38
NCL NCI (01336) 621 316 305 14,714 6,812 7,902 40
NFU NONGFU SPRING (09633) 824 299 525 7,923 3,900 4,023 29
NTE NTES (09999) 956 627 329 26,547 11,200 15,347 41
NWD NEW WORLD DEV CO LTD (00017) 3,392 1,569 1,823 74,621 16,454 58,167 86
ORT NEW ORIENTAL (09901) 1,081 606 475 4,917 2,643 2,274 37
PAI PING AN INSURANCE LTD (02318) 25,687 13,021 12,666 815,947 411,464 404,483 35
PEC PETROCHINA CO LTD (00857) 7,197 3,415 3,782 501,795 242,683 259,112 31
PEN XPENG (09868) 19,469 7,047 12,422 279,257 108,997 170,260 48
PHT PA GOODDOCTOR (01833) 797 455 342 24,470 15,137 9,333 44
PIC PICC P&C (02328) 872 423 449 13,080 4,787 8,293 26
PIN PICC GROUP (01339) 62 5 57 5,293 1,975 3,318 31
POP POP MART (09992) 11,786 4,126 7,660 280,381 125,372 155,009 50
SAN SANDS CHINA LTD (01928) 4,717 1,687 3,030 81,935 35,032 46,903 36
SBO SINO BIOPHARM (01177) 532 250 282 11,234 6,593 4,641 38
SET SENSETIME (00020) 405 252 153 18,249 13,115 5,134 48
SHK SUN HUNG KAI PPT LTD (00016) 1,129 261 868 23,071 10,563 12,508 28
SHL XINYI SOLAR (00968) 976 462 514 32,916 11,252 21,664 46
SHZ SHENZHOU INTL (02313) 1,255 500 755 13,292 6,545 6,747 30
SMC SMIC (00981) 3,429 1,691 1,738 63,445 29,724 33,721 44
SNO SUNNY OPT (02382) 4,264 2,676 1,588 51,979 21,748 30,231 36
SNP SINOPHARM (01099) 262 107 155 8,100 4,370 3,730 22
SUN SUNAC (01918) 2,087 1,598 489 19,834 11,145 8,689 118
SWA SWIRE PACIFIC LTD 'A' (00019) 393 237 156 3,386 1,854 1,532 22
TCH TENCENT HOLDINGS LTD (00700) 148,267 84,438 63,829 1,270,047 645,172 624,875 22
TIC TECHTRONIC IND (00669) 763 511 252 14,743 8,761 5,982 30
TRF TRACKER FUND OF HK (02800) 4,466 823 3,643 35,850 17,605 18,245 19
TRP TRIP.COM (09961) 2,297 719 1,578 71,312 29,170 42,142 33
VNK CHINA VANKE (02202) 3,062 328 2,734 114,697 17,121 97,576 67
WEB WB (09898) 10 0 10 1,858 220 1,638 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 29
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 27
WHG WH GROUP (00288) 49 12 37 2,128 1,111 1,017 27
WHL THE WHARF (HLDGS) LTD (00004) 124 85 39 870 444 426 25
WWC WANT WANT CHINA (00151) 237 105 132 3,382 1,270 2,112 25
WXA WUXI APPTEC (02359) 177 84 93 5,726 2,501 3,225 41
WXB WUXI BIO (02269) 6,432 2,368 4,064 168,640 75,962 92,678 44
XAB ABC ($0.001) (01288) 1,344 821 523 25,559 10,520 15,039 23
XBC BANK OF CHINA ($0.001) (03988) 31,284 18,719 12,565 709,881 363,182 346,699 19
XCC CCB ($0.001) (00939) 36,954 22,075 14,879 521,827 196,319 325,508 19
XIC ICBC ($0.001) (01398) 20,314 14,686 5,628 425,467 197,282 228,185 21
XPB PSBC ($0.001) (01658) 186 150 36 7,977 3,801 4,176 18
XTW CHINA TOWER ($0.001) (00788) 1,992 1,005 987 44,634 28,487 16,147 20
YZC YANKUANG ENERGY (01171) 4,204 2,265 1,939 18,569 7,816 10,753 33
ZAO ZA ONLINE (06060) 1,872 1,555 317 19,924 12,129 7,795 33
ZJG ZIJIN GOLD INTL (02259) 2,475 1,114 1,361 15,046 7,536 7,510 62
ZJM ZIJIN MINING GROUP (02899) 18,909 7,276 11,633 88,068 35,335 52,733 47
ZSH ZHONGSHENG HLDG (00881) 522 63 459 7,287 2,781 4,506 37
TOTAL 1,048,904 490,641 558,263 16,228,819 7,561,807 8,667,012
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P ALB 30MAR26 132.50 41,037 0.91 43 1.19 1.06 48,803 +0.14 +18.18
C TCH 26FEB26 630.00 40,181 6.18 22 11.00 6.00 24,711 -6.18 -50.00
P ALB 26FEB26 135.00 20,333 0.17 42 0.43 0.33 12,969 +0.04 +30.77
P ALB 30MAR26 135.00 10,259 1.18 43 1.43 1.25 25,494 +0.22 +22.92
P TCH 06FEB26 610.00 10,237 9.50 22 9.60 4.50 8,717 +5.36 +129.47
P ALB 30MAR26 120.00 10,012 0.21 43 0.54 0.52 15,286 +0.03 +16.67
P XCC 26FEB26 7.75 7,421 0.091 19 0.088 0.043 26,234 +0.044 +93.617
P PEN 26FEB26 70.00 7,418 2.84 47 3.11 2.75 8,382 +0.30 +11.81
P TCH 26FEB26 610.00 6,297 15.50 21 15.50 10.72 12,487 +5.90 +61.46
P ALB 29JUN26 165.00 6,203 15.61 42 15.78 15.42 7,436 +1.57 +11.18
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P PAI 29APR26 52.50 61 0.12 35 0.19 0.19 421 +0.11 +1,100.00
P TCH 29JUN26 380.00 115 0.12 28 1.40 1.30 2,379 +0.11 +1,100.00
P HEX 26FEB26 350.00 16 0.11 33 0.38 0.33 393 +0.10 +1,000.00
P HEX 26FEB26 360.00 130 0.22 32 0.50 0.32 1,025 +0.20 +1,000.00
P HEX 06FEB26 360.00 0 0.09 55 0.00 0.00 130 +0.08 +800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 30JAN26 92.50 18 0.00 0 0.29 0.03 118 -0.30 -100.00
C AIA 30JAN26 95.00 202 0.00 0 0.10 0.02 222 -0.05 -100.00
C AIA 30JAN26 97.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 30JAN26 100.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 30JAN26 102.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.15
26FEB26 9.75 C 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.15 -0.32 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.65 -0.30 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.15 -0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.15 -0.20 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.66 -0.19 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.16 -0.29 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.67 -0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.17 -0.19 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.68 -0.18 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.19 -0.18 14 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.75 -0.16 16 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.38 -0.14 15 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 -0.09 16 0 102 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 1,410 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.19 -0.14 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.98 -0.11 87 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.69 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.40 -0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.18 -0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.91 -0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.69 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.18 -0.29 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.68 -0.30 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.16 -0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.75 -0.10 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.21 -0.14 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.68 -0.20 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.19 -0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.69 -0.20 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 -0.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 -0.17 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.28 -0.17 16 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.89 -0.13 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.55 -0.12 16 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 -0.10 16 0 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.17 -0.07 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 -0.05 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.18 -0.29 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.68 -0.30 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.22 -0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.75 -0.14 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.23 -0.17 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.70 -0.20 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.20 -0.25 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.69 -0.23 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.25 -0.21 10 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.81 -0.14 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.34 -0.18 15 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.97 -0.14 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.67 -0.12 16 0 0 0
29APR26 16.50 C 0.46 0.46 0.46 0.43 -0.10 16 3 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.28 -0.07 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.05 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.73 - 0 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 5.22 - 0 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 4.75 - 0 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 4.23 - 0 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 3.70 - 0 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 3.30 - 22 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 2.77 - 0 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 2.25 - 0 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 1.88 - 17 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 1.47 - 17 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 1.10 - 17 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.77 - 16 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.54 - 17 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.37 - 17 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.24 - 17 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.15 - 17 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.09 - 17 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.05 - 17 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.03 - 18 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.02 - 18 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 7.26 -0.12 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.01 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.72 -0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.52 -0.09 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.18 -0.29 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.73 -0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.70 -0.23 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 -0.16 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.77 -0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.38 -0.12 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.95 -0.10 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.55 -0.09 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 -0.08 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.87 -0.10 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.63 -0.09 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.45 -0.08 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.05 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.04 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.26 -0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.77 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.28 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 -0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 -0.08 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.56 -0.07 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 -0.08 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.78 -0.09 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.45 -0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 -0.12 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 -0.10 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.09 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 -0.06 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.03 17 0 14 0
29SEP26 20.00 C 0.22 0.22 0.20 0.11 -0.02 17 2 92 +2
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.29 -0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.80 -0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 -0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 -0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 -0.15 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 -0.07 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 -0.15 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 -0.14 18 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 -0.13 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 -0.12 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 -0.10 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.09 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.08 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.07 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.06 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.05 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.04 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 5 4,228 +2
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 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 18 0 29 0
26FEB26 15.50 P 0.10 0.10 0.09 0.07 +0.01 17 138 136 +41
26FEB26 16.00 P 0.19 0.19 0.19 0.21 +0.04 16 4 77 0
26FEB26 16.50 P 0.48 0.48 0.48 0.49 +0.10 17 5 67 +5
26FEB26 17.00 P 0.00 0.00 0.00 0.90 +0.13 18 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.39 +0.19 24 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 1.91 +0.23 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.37 +0.19 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.88 +0.20 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.37 +0.19 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.87 +0.19 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.87 +0.19 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.87 +0.19 62 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.87 +0.06 69 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.87 +0.19 75 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.87 +0.19 82 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.87 +0.19 88 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 65 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 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 52 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 18 0
30MAR26 15.50 P 0.00 0.00 0.00 0.17 +0.02 17 0 225 0
30MAR26 16.00 P 0.32 0.32 0.32 0.35 +0.06 17 1 329 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.62 +0.09 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.98 +0.11 18 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.42 +0.14 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 +0.19 23 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.37 +0.18 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.94 +0.26 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.44 +0.16 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.87 +0.19 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.87 +0.19 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.93 +0.25 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.95 +0.14 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.91 +0.23 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.90 +0.22 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.95 +0.26 76 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 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.25 +0.04 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.44 +0.05 17 0 108 0
29APR26 16.50 P 0.70 0.72 0.70 0.71 +0.09 17 30 47 +26
29APR26 17.00 P 0.00 0.00 0.00 1.06 +0.11 18 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.46 +0.13 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.92 +0.15 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.42 +0.19 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.94 +0.22 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.44 +0.16 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.87 +0.19 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.87 +0.19 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.93 +0.25 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.95 +0.14 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.91 +0.23 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.90 +0.21 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.95 +0.26 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.02 - 18 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.05 - 18 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.10 - 18 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.18 - 17 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.32 - 17 0 0 -
28MAY26 16.00 P 0.47 0.47 0.47 0.51 - 17 4 4 -
28MAY26 16.50 P 0.00 0.00 0.00 0.79 - 18 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 1.12 - 18 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 1.47 - 17 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 1.92 - 19 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 2.43 - 22 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 2.94 - 26 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 3.44 - 28 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 3.91 - 29 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 4.87 - 31 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 5.95 - 41 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 6.95 - 46 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 7.95 - 50 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 8.95 - 54 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.38 +0.05 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.59 +0.07 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.85 +0.09 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 +0.08 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.55 +0.13 18 0 0 0
29JUN26 18.00 P 1.92 1.92 1.92 1.98 +0.15 19 20 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.44 +0.16 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 +0.20 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.44 +0.16 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.95 +0.27 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.87 +0.18 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.96 +0.28 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.95 +0.14 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.95 +0.27 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.95 +0.26 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.95 +0.26 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 1 0
29SEP26 14.00 P 0.16 0.16 0.16 0.15 +0.02 17 2 3 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 +0.05 18 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.75 +0.06 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.01 +0.07 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.09 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.62 +0.06 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 +0.06 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.49 +0.14 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 +0.16 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.44 +0.16 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.95 +0.21 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 +0.16 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.28 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 +0.14 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.95 +0.26 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.95 +0.26 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.95 +0.26 44 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 0.02 +0.01 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.02 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.04 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 +0.07 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 +0.09 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.62 +0.08 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 +0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.27 +0.05 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 +0.04 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.14 +0.13 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.58 +0.14 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 +0.14 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 +0.16 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 +0.15 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 +0.14 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.25 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.95 +0.24 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.95 +0.26 37 0 0 0
TOTAL PUT 204 2,673 +75
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$ 37.00
26FEB26 28.00 C 0.00 0.00 0.00 9.09 -0.38 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.12 -0.40 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.10 -0.43 39 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.19 -0.38 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.20 -0.42 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.37 -0.33 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.42 -0.42 35 0 20 0
26FEB26 35.00 C 3.15 3.15 2.86 2.78 -0.30 39 14 19 +14
26FEB26 36.00 C 2.34 2.34 2.26 2.13 -0.27 38 30 46 -6
26FEB26 37.00 C 1.74 1.91 1.65 1.59 -0.23 38 116 602 -19
26FEB26 38.00 C 1.27 1.29 1.24 1.17 -0.17 39 51 352 +11
26FEB26 39.00 C 0.87 0.88 0.82 0.83 -0.14 39 38 157 +23
26FEB26 40.00 C 0.75 0.75 0.60 0.56 -0.11 38 138 315 +114
26FEB26 41.00 C 0.48 0.48 0.45 0.38 -0.08 39 16 331 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.25 -0.05 39 0 220 0
26FEB26 43.00 C 0.21 0.21 0.21 0.17 -0.03 39 13 191 +13
26FEB26 44.00 C 0.13 0.13 0.13 0.11 -0.01 40 45 171 +28
26FEB26 45.00 C 0.11 0.11 0.11 0.07 -0.01 40 1 163 -1
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 0.00 41 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.09 -0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.13 -0.40 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.46 -0.06 91 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.20 -0.33 64 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.48 -0.07 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.06 -0.51 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.51 -0.09 68 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.23 -0.25 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.32 -0.35 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.40 -0.15 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.51 -0.05 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.47 -0.53 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.06 -0.10 49 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.08 -0.29 44 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.38 -0.30 43 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 3.73 -0.26 43 0 0 0
30MAR26 36.00 C 3.28 3.28 3.28 3.18 -0.26 43 15 29 +7
30MAR26 37.00 C 2.76 2.76 2.70 2.70 -0.19 44 30 75 +15
30MAR26 38.00 C 2.30 2.30 2.30 2.27 -0.09 44 15 328 0
30MAR26 39.00 C 1.91 1.91 1.91 1.89 -0.15 44 15 132 +15
30MAR26 40.00 C 1.60 1.60 1.60 1.57 -0.11 44 16 58 +15
30MAR26 41.00 C 1.33 1.37 1.29 1.29 -0.09 44 55 1,198 -20
30MAR26 42.00 C 1.17 1.17 1.04 1.05 -0.07 44 132 166 +61
30MAR26 43.00 C 0.97 0.97 0.90 0.86 -0.04 45 116 111 +60
30MAR26 44.00 C 0.70 0.70 0.70 0.69 -0.03 45 6 56 +3
30MAR26 45.00 C 0.61 0.61 0.58 0.57 -0.01 45 4 43 +4
30MAR26 46.00 C 0.00 0.00 0.00 0.46 0.00 45 0 138 0
30MAR26 47.00 C 0.46 0.46 0.42 0.37 +0.01 45 30 107 +15
30MAR26 48.00 C 0.00 0.00 0.00 0.29 +0.01 45 0 27 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 0.00 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 46 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 9.55 -0.30 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.64 -0.39 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.83 -0.35 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.82 -0.55 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.12 -0.49 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.54 -0.35 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.92 -0.30 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.27 -0.34 42 0 0 0
29APR26 36.00 C 3.87 3.87 3.87 3.77 -0.30 43 15 55 +15
29APR26 37.00 C 3.30 3.30 3.30 3.27 -0.26 43 15 45 +15
29APR26 38.00 C 2.93 2.93 2.84 2.83 -0.24 43 60 90 +60
29APR26 39.00 C 2.54 2.54 2.54 2.41 -0.24 42 15 30 -15
29APR26 40.00 C 2.19 2.19 2.13 2.09 -0.20 43 30 64 +13
29APR26 41.00 C 2.00 2.00 1.89 1.79 -0.17 43 45 47 +29
29APR26 42.00 C 0.00 0.00 0.00 1.54 -0.13 43 0 62 0
29APR26 43.00 C 1.39 1.39 1.39 1.32 -0.10 44 15 48 +1
29APR26 44.00 C 1.20 1.20 1.19 1.11 -0.09 43 30 59 +30
29APR26 45.00 C 0.00 0.00 0.00 0.93 -0.08 43 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 0.78 -0.07 43 0 12 0
29APR26 47.00 C 0.77 0.77 0.77 0.65 -0.06 43 15 17 +15
29APR26 48.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 11 0
29APR26 49.00 C 0.58 0.58 0.58 0.45 -0.04 43 1 18 +1
28MAY26 28.00 C 0.00 0.00 0.00 9.81 - 46 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 8.82 - 42 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 8.17 - 45 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 7.41 - 44 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 6.68 - 44 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 5.78 - 40 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 5.30 - 42 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 4.77 - 43 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 4.24 - 43 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 3.76 - 43 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 3.32 - 43 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 2.93 - 43 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 2.59 - 43 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 2.28 - 44 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 2.01 - 44 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 1.74 - 44 0 0 -
28MAY26 44.00 C 1.68 1.68 1.68 1.51 - 44 1 1 -
28MAY26 45.00 C 0.00 0.00 0.00 1.31 - 44 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 1.13 - 44 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 10.70 -0.13 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.81 -0.16 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.03 -0.47 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.30 -0.05 43 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 7.68 +0.03 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.83 -0.23 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.20 -0.49 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.62 -0.14 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.22 +0.04 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.51 -0.19 42 0 1 0
29JUN26 37.00 C 4.33 4.33 4.33 4.11 -0.31 42 15 37 +15
29JUN26 38.00 C 0.00 0.00 0.00 3.77 -0.25 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.41 -0.19 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.03 -0.21 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.71 -0.18 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.43 -0.15 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.14 -0.16 44 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.90 -0.13 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.68 -0.13 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.47 -0.13 43 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.31 -0.11 43 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.15 -0.10 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.01 -0.08 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.89 -0.08 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.62 -0.06 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.44 -0.05 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.03 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 16 0
29JUN26 72.50 C 0.14 0.14 0.14 0.04 -0.01 43 2 30 0
29SEP26 28.00 C 0.00 0.00 0.00 10.80 +0.09 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.04 -0.15 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.47 -0.09 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.40 -0.34 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.07 -0.05 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.54 -0.18 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.99 -0.01 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 -0.36 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.01 -0.12 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.52 -0.20 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.10 -0.21 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.71 -0.21 44 0 41 0
29SEP26 40.00 C 0.00 0.00 0.00 4.36 -0.19 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.03 -0.19 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.75 -0.16 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.47 -0.15 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.21 -0.14 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.94 -0.15 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.70 -0.12 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.49 -0.12 45 0 0 0
29SEP26 48.00 C 2.50 2.50 2.50 2.28 -0.13 45 1 9 +1
29SEP26 49.00 C 0.00 0.00 0.00 2.08 -0.12 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.92 -0.04 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.49 -0.10 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.21 -0.07 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.96 -0.06 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.77 -0.06 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.62 -0.04 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 -0.05 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 11.40 -0.20 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.75 -0.07 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.17 -0.07 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.52 -0.14 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.99 -0.03 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.46 -0.07 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.94 -0.17 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.46 -0.08 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.01 -0.15 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.40 -0.40 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.16 -0.19 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.77 -0.19 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.41 -0.18 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.08 -0.18 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.76 -0.14 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.47 -0.16 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.20 -0.13 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.97 -0.10 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.71 -0.11 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.45 -0.11 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.23 -0.08 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.03 -0.09 45 0 8 0
TOTAL CALL 1,156 8,255 +547
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 0.02 +0.01 41 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 178 0
26FEB26 32.00 P 0.17 0.19 0.17 0.15 +0.02 39 34 167 -15
26FEB26 33.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 174 0
26FEB26 34.00 P 0.45 0.49 0.44 0.46 +0.04 39 77 208 +40
26FEB26 35.00 P 0.67 0.75 0.64 0.74 +0.07 39 88 276 +26
26FEB26 36.00 P 1.00 1.10 1.00 1.12 +0.10 40 35 341 +26
26FEB26 37.00 P 1.52 1.52 1.52 1.57 +0.18 40 15 743 +4
26FEB26 38.00 P 1.97 2.08 1.97 2.08 +0.10 38 143 586 +70
26FEB26 39.00 P 2.65 2.65 2.65 2.78 +0.19 39 15 353 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.51 +0.24 39 0 167 0
26FEB26 41.00 P 0.00 0.00 0.00 4.32 +0.26 39 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.35 +0.28 46 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.10 +0.07 39 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.05 +0.08 39 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 8.02 +0.25 39 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 9.00 +0.03 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.00 -0.01 0 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 11.03 +0.20 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.12 +0.38 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.16 +0.04 45 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.25 +0.05 45 0 43 0
30MAR26 30.00 P 0.00 0.00 0.00 0.35 +0.04 45 0 71 0
30MAR26 31.00 P 0.00 0.00 0.00 0.51 +0.06 45 0 151 0
30MAR26 32.00 P 0.00 0.00 0.00 0.71 +0.06 45 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.96 +0.07 44 0 235 0
30MAR26 34.00 P 1.23 1.23 1.16 1.31 +0.15 45 16 670 +16
30MAR26 35.00 P 1.57 1.57 1.57 1.70 +0.21 45 15 191 +15
30MAR26 36.00 P 0.00 0.00 0.00 2.17 +0.29 46 0 217 0
30MAR26 37.00 P 2.40 2.45 2.40 2.69 +0.30 46 45 162 +15
30MAR26 38.00 P 3.00 3.00 3.00 3.08 +0.14 43 15 145 +1
30MAR26 39.00 P 3.47 3.63 3.47 3.69 +0.18 43 34 1,174 0
30MAR26 40.00 P 0.00 0.00 0.00 4.37 +0.19 44 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.10 +0.29 44 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 6.05 +0.45 47 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.68 +0.28 44 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.55 +0.20 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.42 +0.36 45 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.13 +0.16 39 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.44 +0.31 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.08 +0.25 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.12 +0.32 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.06 +0.31 45 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.51 +0.08 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.28 +0.54 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.53 +0.29 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.00 +0.26 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.50 +0.26 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.03 +0.29 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.71 +0.47 90 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.17 +0.43 92 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.74 +0.50 100 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.03 +0.29 87 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.50 +0.26 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.43 +0.02 43 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.60 +0.03 43 0 7 0
29APR26 31.00 P 0.81 0.82 0.77 0.79 +0.04 43 45 45 +14
29APR26 32.00 P 1.00 1.00 1.00 1.02 +0.05 43 15 16 0
29APR26 33.00 P 0.00 0.00 0.00 1.32 +0.07 43 0 188 0
29APR26 34.00 P 0.00 0.00 0.00 1.67 +0.10 43 0 30 0
29APR26 35.00 P 1.96 1.96 1.96 2.07 +0.12 43 2 16 +2
29APR26 36.00 P 2.40 2.40 2.40 2.53 +0.12 43 15 41 +1
29APR26 37.00 P 2.96 2.96 2.96 3.04 +0.17 43 15 39 0
29APR26 38.00 P 3.54 3.54 3.51 3.56 +0.14 42 30 107 +15
29APR26 39.00 P 4.14 4.14 4.13 4.21 +0.19 43 30 31 +14
29APR26 40.00 P 0.00 0.00 0.00 4.97 +0.38 45 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.58 +0.20 43 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.35 +0.20 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.09 +0.24 44 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.76 +0.13 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.63 +0.04 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.57 +0.13 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.56 +0.41 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.39 +0.36 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.12 +0.19 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.52 - 43 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.70 - 43 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.91 - 44 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 1.16 - 43 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 1.46 - 43 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 1.77 - 43 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 2.16 - 43 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 2.58 - 43 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 3.05 - 43 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 3.58 - 43 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 4.13 - 43 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 4.73 - 43 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 5.39 - 43 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 6.26 - 45 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 6.78 - 43 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 7.76 - 46 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 8.44 - 45 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 9.31 - 46 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 10.23 - 48 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 0.56 0.00 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.71 0.00 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 +0.04 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.17 +0.02 43 0 49 0
29JUN26 31.00 P 0.00 0.00 0.00 1.48 +0.06 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.80 +0.06 43 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 2.19 +0.09 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.59 +0.10 43 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 3.02 +0.11 43 0 175 0
29JUN26 36.00 P 0.00 0.00 0.00 3.51 +0.16 43 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 4.04 +0.13 43 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.60 +0.18 43 0 137 0
29JUN26 39.00 P 0.00 0.00 0.00 5.27 +0.34 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.87 +0.19 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.56 +0.19 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.40 +0.14 45 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.06 +0.19 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.70 +0.08 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.64 +0.11 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.44 +0.04 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.08 +0.13 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.17 +0.08 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.09 +0.12 48 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.86 +0.46 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.19 +0.19 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.32 +0.14 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.97 +0.27 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.05 +0.19 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.21 +0.17 57 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.71 +0.30 60 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.17 +0.43 62 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.74 +0.34 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.38 +0.04 44 0 36 0
29SEP26 29.00 P 0.00 0.00 0.00 1.67 +0.05 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.98 +0.06 44 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 +0.06 44 0 34 0
29SEP26 32.00 P 2.73 2.73 2.73 2.71 +0.09 44 15 39 +7
29SEP26 33.00 P 0.00 0.00 0.00 3.12 +0.09 44 0 67 0
29SEP26 34.00 P 0.00 0.00 0.00 3.55 +0.07 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.03 +0.08 44 0 89 0
29SEP26 36.00 P 0.00 0.00 0.00 4.56 +0.11 44 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.10 +0.11 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.74 +0.19 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.35 +0.21 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.94 +0.16 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.61 +0.17 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.41 +0.11 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.07 +0.02 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.91 +0.47 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.68 +0.16 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.08 +0.12 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.93 -0.14 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.14 +0.38 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.95 +0.38 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.79 +0.42 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.50 -0.05 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.91 +0.13 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.12 +0.13 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.46 +0.14 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.76 +0.05 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.31 +0.26 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.71 +0.23 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.17 +0.29 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.91 +0.04 44 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 2.24 +0.06 44 0 3 0
30DEC26 30.00 P 2.66 2.66 2.66 2.57 +0.05 44 15 17 +13
30DEC26 31.00 P 0.00 0.00 0.00 2.93 +0.03 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.35 +0.07 43 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.77 +0.04 43 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 4.22 +0.03 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.72 +0.04 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 5.33 +0.13 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.86 +0.10 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.43 +0.11 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.04 +0.12 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.66 +0.29 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.42 +0.22 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.97 +0.06 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.72 +0.01 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.40 -0.02 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.40 +0.40 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.19 +0.49 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.63 0.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.49 +0.14 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.29 +0.03 45 0 0 0
TOTAL PUT 714 10,004 +279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 24.82
26FEB26 16.50 C 0.00 0.00 0.00 8.39 -0.58 75 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.90 -0.58 73 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.55 -0.45 92 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.90 -0.60 62 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.41 -0.59 60 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.89 -0.59 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.48 -0.50 61 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.93 -0.58 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.92 -0.58 38 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 2.97 -0.54 34 0 72 0
26FEB26 23.00 C 0.00 0.00 0.00 2.09 -0.50 32 0 143 0
26FEB26 24.00 C 1.67 1.67 1.38 1.37 -0.45 32 40 185 +15
26FEB26 25.00 C 1.07 1.07 0.81 0.81 -0.39 32 101 420 +25
26FEB26 26.00 C 0.90 0.90 0.43 0.44 -0.33 32 20 310 +1
26FEB26 27.00 C 0.25 0.25 0.25 0.21 -0.21 32 10 218 +10
26FEB26 28.00 C 0.28 0.28 0.28 0.10 -0.13 32 14 59 -14
26FEB26 29.00 C 0.07 0.07 0.07 0.04 -0.07 32 39 87 +39
26FEB26 30.00 C 0.06 0.06 0.06 0.02 -0.03 34 89 155 +85
26FEB26 31.00 C 0.03 0.03 0.03 0.01 -0.01 35 1 51 +1
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.41 -0.62 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.86 -0.67 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.41 -0.61 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.92 -0.60 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.43 -0.62 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.90 -0.64 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.56 -0.49 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.12 -0.43 60 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.44 -0.61 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.10 -0.45 50 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.57 -0.50 44 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.02 -0.50 37 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.11 -0.51 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.24 -0.49 34 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.41 -0.50 31 0 87 0
30MAR26 24.00 C 1.91 1.91 1.91 1.77 -0.39 31 15 147 +15
30MAR26 25.00 C 0.00 0.00 0.00 1.27 -0.30 32 0 235 0
30MAR26 26.00 C 1.15 1.15 0.90 0.86 -0.26 32 19 203 +19
30MAR26 27.00 C 0.74 0.74 0.74 0.56 -0.22 32 1 664 0
30MAR26 28.00 C 0.00 0.00 0.00 0.35 -0.16 32 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.21 -0.11 32 85 168 +85
30MAR26 30.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.49 -0.59 44 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.90 -0.64 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.56 -0.49 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.12 -0.44 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.44 -0.65 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.10 -0.53 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.61 -0.58 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.14 -0.53 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.32 -0.46 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.32 -0.56 29 0 285 0
29APR26 23.00 C 0.00 0.00 0.00 2.68 -0.54 31 0 465 0
29APR26 24.00 C 2.05 2.05 2.05 2.05 -0.37 31 15 55 +15
29APR26 25.00 C 0.00 0.00 0.00 1.55 -0.29 31 0 18 0
29APR26 26.00 C 1.10 1.10 1.10 1.14 -0.27 31 25 60 -25
29APR26 27.00 C 0.98 0.98 0.98 0.81 -0.24 31 2 56 0
29APR26 28.00 C 0.59 0.59 0.59 0.56 -0.19 31 15 18 +15
29APR26 29.00 C 0.00 0.00 0.00 0.38 -0.14 31 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.25 -0.11 31 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.12 - 38 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 6.57 - 31 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 6.10 - 31 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 5.66 - 32 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 5.14 - 28 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 4.38 - 31 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 3.67 - 33 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 2.88 - 30 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 2.27 - 30 400 400 -
28MAY26 25.00 C 0.00 0.00 0.00 1.76 - 30 400 400 -
28MAY26 26.00 C 0.00 0.00 0.00 1.36 - 31 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 1.02 - 31 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 0.74 - 30 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 0.53 - 30 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.38 - 30 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 0.26 - 30 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 0.18 - 30 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 0.12 - 30 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 0.09 - 31 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 10.50 -0.67 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.98 -0.60 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.50 -0.60 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.03 -0.57 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.55 -0.64 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.09 -0.53 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.64 -0.53 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.12 -0.56 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.66 -0.56 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.17 -0.54 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.72 -0.54 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.30 -0.53 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.42 -0.55 32 0 0 0
29JUN26 22.00 C 3.86 3.86 3.86 3.67 -0.48 32 8 98 +8
29JUN26 23.00 C 0.00 0.00 0.00 2.98 -0.45 31 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.38 -0.42 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.86 -0.41 31 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 1.43 -0.38 31 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.09 -0.32 31 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.81 -0.27 30 0 107 0
29JUN26 29.00 C 0.00 0.00 0.00 0.60 -0.22 30 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.44 -0.17 30 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.32 -0.14 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 -0.11 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.55 -0.65 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.09 -0.58 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.64 -0.54 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.15 -0.55 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.77 -0.53 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.17 -0.59 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.84 -0.55 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.45 -0.55 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.67 -0.50 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.91 -0.58 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.35 -0.51 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.80 -0.43 31 0 1 0
29SEP26 25.00 C 2.31 2.34 2.31 2.32 -0.33 31 34 17 +17
29SEP26 26.00 C 0.00 0.00 0.00 1.91 -0.34 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.56 -0.32 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.26 -0.29 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.03 -0.24 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.21 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.65 -0.20 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 -0.15 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.42 -0.13 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.10 30 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.09 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.61 -0.62 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.16 -0.60 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.75 -0.55 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.28 -0.57 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.95 -0.43 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.46 -0.50 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.99 -0.56 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.69 -0.48 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.99 -0.43 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.29 -0.49 31 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.72 -0.38 31 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 -0.36 31 0 2 0
30DEC26 25.00 C 2.69 2.73 2.69 2.74 -0.37 30 52 26 +26
30DEC26 26.00 C 2.28 2.35 2.28 2.34 -0.34 30 12 12 +12
30DEC26 27.00 C 0.00 0.00 0.00 1.98 -0.33 30 0 2 0
30DEC26 28.00 C 1.85 1.85 1.85 1.68 -0.27 30 9 9 +9
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.29 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 -0.25 30 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.23 30 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 -0.21 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 -0.19 30 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 -0.16 30 0 0 0
TOTAL CALL 1,406 6,419 +358
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 824 0
26FEB26 21.00 P 0.04 0.04 0.03 0.02 0.00 32 68 908 +33
26FEB26 22.00 P 0.07 0.09 0.07 0.08 +0.02 32 103 310 +46
26FEB26 23.00 P 0.20 0.20 0.20 0.21 +0.06 32 44 195 +24
26FEB26 24.00 P 0.40 0.47 0.40 0.46 +0.10 31 26 304 0
26FEB26 25.00 P 0.67 0.93 0.65 0.92 +0.22 31 29 375 +1
26FEB26 26.00 P 0.00 0.00 0.00 1.58 +0.36 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.38 +0.44 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.27 +0.48 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.22 +0.52 37 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.18 +0.53 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.18 +0.57 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.18 +0.55 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.18 +0.57 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.19 +0.65 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 91 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 263 0
30MAR26 22.00 P 0.23 0.23 0.23 0.26 +0.07 31 18 128 +17
30MAR26 23.00 P 0.40 0.40 0.40 0.49 +0.13 31 30 149 0
30MAR26 24.00 P 0.00 0.00 0.00 0.82 +0.19 31 0 148 0
30MAR26 25.00 P 1.31 1.31 1.31 1.29 +0.25 31 32 76 +32
30MAR26 26.00 P 1.33 1.89 1.33 1.93 +0.36 32 65 73 +38
30MAR26 27.00 P 0.00 0.00 0.00 2.70 +0.45 34 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.45 +0.44 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.42 +0.56 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.22 +0.50 31 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.19 +0.49 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.35 +0.72 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.18 +0.51 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.19 +0.46 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.18 +0.59 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 4 0
29APR26 22.00 P 0.39 0.39 0.39 0.40 +0.09 30 15 483 0
29APR26 23.00 P 0.63 0.63 0.63 0.66 +0.14 30 2 285 0
29APR26 24.00 P 0.89 0.89 0.89 1.03 +0.20 30 15 45 +15
29APR26 25.00 P 1.43 1.43 1.43 1.51 +0.24 30 15 34 +15
29APR26 26.00 P 0.00 0.00 0.00 2.11 +0.32 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.72 +0.27 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.67 +0.60 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.42 +0.41 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.38 +0.51 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.22 +0.41 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.35 +0.66 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.21 +0.54 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.19 +0.46 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.07 - 31 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.10 - 31 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.13 - 30 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.18 - 30 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.33 - 30 0 0 -
28MAY26 22.00 P 0.46 0.46 0.46 0.53 - 30 15 15 -
28MAY26 23.00 P 0.00 0.00 0.00 0.83 - 30 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 1.22 - 30 370 370 -
28MAY26 25.00 P 0.00 0.00 0.00 1.70 - 30 370 370 -
28MAY26 26.00 P 0.00 0.00 0.00 2.30 - 30 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 3.04 - 32 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 3.79 - 32 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 4.63 - 33 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 5.48 - 34 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 6.26 - 30 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 7.35 - 37 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 8.24 - 35 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 9.21 - 35 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 +0.08 30 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.83 +0.12 29 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.20 +0.16 29 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.64 +0.20 29 0 252 0
29JUN26 25.00 P 0.00 0.00 0.00 2.17 +0.25 29 0 295 0
29JUN26 26.00 P 2.55 2.55 2.55 2.78 +0.28 29 25 40 +25
29JUN26 27.00 P 3.21 3.21 3.21 3.45 +0.33 28 25 40 +25
29JUN26 28.00 P 0.00 0.00 0.00 4.19 +0.40 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.97 +0.44 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.81 +0.49 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.69 +0.51 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.56 +0.48 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.51 +0.53 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.43 +0.38 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.37 +0.52 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 +0.05 31 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.05 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.07 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 +0.11 30 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.21 +0.14 30 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.60 +0.16 29 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 +0.18 30 0 297 0
29SEP26 25.00 P 2.64 2.64 2.55 2.62 +0.25 29 102 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.23 +0.29 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.88 +0.31 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.55 +0.37 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.33 +0.45 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.19 +0.53 29 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.95 +0.44 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.81 +0.47 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.70 +0.50 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.61 +0.47 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.50 +0.44 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.02 30 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.03 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.06 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 +0.07 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.05 29 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 +0.08 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.49 +0.12 29 0 73 0
30DEC26 23.00 P 0.00 0.00 0.00 1.89 +0.16 29 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.36 +0.18 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.91 +0.22 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.51 +0.25 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.17 +0.24 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.81 +0.20 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 +0.25 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.31 +0.24 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.17 +0.36 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.00 +0.37 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.84 +0.33 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.72 +0.35 25 0 0 0
TOTAL PUT 1,369 10,614 +271
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$ 90.35
30JAN26 52.50 C 0.00 0.00 0.00 37.85 -0.60 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 35.35 -1.01 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 32.85 -0.60 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 30.35 -0.60 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 27.85 -0.61 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 25.35 -0.61 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 22.85 -0.61 0 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 20.35 -0.61 0 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 17.85 -0.90 0 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 15.35 -0.61 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 12.85 -0.61 0 0 0 -13
30JAN26 80.00 C 0.00 0.00 0.00 10.35 -0.61 0 0 0 -9
30JAN26 82.50 C 0.00 0.00 0.00 7.85 -0.61 0 0 0 -29
30JAN26 85.00 C 5.99 5.99 5.99 5.35 -0.61 0 2 0 -59
30JAN26 87.50 C 3.96 3.96 3.15 2.85 -0.61 0 81 0 -132
30JAN26 90.00 C 1.54 1.54 0.42 0.35 -0.92 0 131 2 -77
30JAN26 92.50 C 0.29 0.29 0.03 0.00 -0.30 0 18 118 +14
30JAN26 95.00 C 0.10 0.10 0.02 0.00 -0.05 0 202 222 +202
30JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 37.88 -1.19 110 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 35.38 -0.98 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 32.88 -0.61 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 30.38 -1.39 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 27.89 -0.57 91 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 25.39 -0.60 79 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 22.89 -0.60 68 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 20.85 -0.22 127 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 18.36 -0.39 113 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 15.40 -0.60 51 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 12.92 -0.58 50 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 10.67 -0.35 63 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 8.00 -0.57 40 0 13 0
06FEB26 85.00 C 6.67 6.67 6.67 5.68 -0.35 38 1 12 +1
06FEB26 87.50 C 0.00 0.00 0.00 3.69 -0.31 38 0 169 0
06FEB26 90.00 C 2.25 2.65 1.90 1.94 -0.37 34 76 78 +1
06FEB26 92.50 C 1.13 1.39 0.88 0.95 -0.29 35 98 74 +6
06FEB26 95.00 C 0.70 0.70 0.41 0.41 -0.24 36 67 135 +47
06FEB26 97.50 C 0.30 0.30 0.30 0.17 -0.17 38 1 93 +1
06FEB26 100.00 C 0.10 0.10 0.09 0.08 -0.10 40 10 10 +10
06FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.06 41 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 43.45 -1.22 0 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 42.45 -1.06 0 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 41.85 -0.21 130 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 40.86 -0.20 127 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 38.36 -0.71 117 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.47 -0.89 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 33.37 -0.21 100 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.88 -0.89 92 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.83 +0.24 101 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.91 -0.19 78 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 23.70 +0.10 80 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 21.07 -0.19 68 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 18.54 -0.21 60 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 16.07 -0.10 53 0 335 0
26FEB26 77.50 C 0.00 0.00 0.00 13.60 -0.16 47 0 226 0
26FEB26 80.00 C 0.00 0.00 0.00 11.19 -0.19 41 0 429 0
26FEB26 82.50 C 8.88 8.88 8.88 8.88 -0.25 37 2 432 -2
26FEB26 85.00 C 6.83 6.83 6.83 6.77 -0.17 34 2 626 -2
26FEB26 87.50 C 5.49 5.49 4.93 4.78 -0.33 31 29 1,471 +7
26FEB26 90.00 C 3.85 3.87 3.18 3.26 -0.32 30 98 2,475 -27
26FEB26 92.50 C 2.53 2.67 2.11 2.13 -0.33 30 191 987 -52
26FEB26 95.00 C 1.48 1.75 1.32 1.33 -0.35 30 174 1,520 -20
26FEB26 97.50 C 0.98 1.19 0.83 0.79 -0.34 30 102 331 +14
26FEB26 100.00 C 0.75 0.75 0.53 0.45 -0.30 30 28 334 -1
26FEB26 102.50 C 0.42 0.42 0.35 0.25 -0.25 30 48 171 -22
26FEB26 105.00 C 0.30 0.30 0.23 0.13 -0.21 30 42 294 +31
26FEB26 107.50 C 0.00 0.00 0.00 0.07 -0.16 31 0 141 0
26FEB26 110.00 C 0.12 0.12 0.12 0.04 -0.12 32 1 33 +1
26FEB26 112.50 C 0.09 0.09 0.09 0.02 -0.09 32 12 332 +12
26FEB26 115.00 C 0.08 0.08 0.08 0.01 -0.06 32 5 733 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 1 0
26FEB26 120.00 C 0.03 0.03 0.03 0.01 -0.03 37 15 15 +15
30MAR26 38.00 C 0.00 0.00 0.00 52.93 -0.43 120 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 52.76 +0.79 148 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.93 -0.02 113 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 49.87 -0.19 107 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.90 -0.11 105 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 48.89 +0.73 136 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 47.90 +0.55 133 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 46.91 +0.74 129 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.57 -0.60 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.94 -0.73 92 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.82 -0.69 83 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.90 -0.29 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.14 -0.05 92 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 38.36 -0.71 74 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 35.61 -0.75 32 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 33.78 +0.05 76 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 31.06 -0.71 63 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 28.83 -0.04 65 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 26.21 -0.85 56 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 23.70 -0.81 51 0 1,614 0
30MAR26 70.00 C 0.00 0.00 0.00 21.07 -0.44 42 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 18.86 +0.06 43 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 16.43 +0.15 39 0 387 0
30MAR26 77.50 C 14.09 14.09 14.00 14.08 -0.22 36 31 259 0
30MAR26 80.00 C 12.00 12.00 12.00 11.71 -0.34 32 2 1,716 -2
30MAR26 82.50 C 0.00 0.00 0.00 9.82 -0.34 33 0 527 0
30MAR26 85.00 C 8.26 8.26 8.26 7.97 -0.28 32 1 574 0
30MAR26 87.50 C 0.00 0.00 0.00 6.34 -0.27 31 0 1,237 0
30MAR26 90.00 C 5.38 5.38 4.86 4.94 -0.17 31 35 1,225 -30
30MAR26 92.50 C 3.90 3.90 3.90 3.80 -0.24 31 18 835 +18
30MAR26 95.00 C 3.32 3.32 2.90 2.88 -0.21 31 33 1,486 -13
30MAR26 97.50 C 2.59 2.59 2.14 2.15 -0.25 31 47 489 +1
30MAR26 100.00 C 1.81 1.84 1.62 1.58 -0.27 31 144 530 -84
30MAR26 102.50 C 1.58 1.58 1.23 1.15 -0.28 32 83 141 +53
30MAR26 105.00 C 1.09 1.10 0.96 0.83 -0.28 32 111 217 -18
30MAR26 107.50 C 0.89 0.89 0.81 0.59 -0.27 32 63 240 +20
30MAR26 110.00 C 0.67 0.67 0.58 0.42 -0.26 32 60 243 +60
30MAR26 112.50 C 0.00 0.00 0.00 0.30 -0.23 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.21 -0.20 33 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 -0.17 33 0 1 0
30MAR26 120.00 C 0.25 0.25 0.25 0.10 -0.15 33 1 1 +1
29APR26 50.00 C 0.00 0.00 0.00 41.27 -0.04 75 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 39.37 +0.30 82 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.33 -0.03 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.86 0.00 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.41 -0.45 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.20 +0.29 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.68 -0.38 51 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 24.15 -0.36 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.76 +0.25 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.86 -0.21 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.43 -0.77 29 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 14.86 -0.32 35 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 12.78 +0.48 34 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 10.20 -0.27 28 0 193 0
29APR26 85.00 C 0.00 0.00 0.00 9.04 -0.31 32 0 185 0
29APR26 87.50 C 7.37 7.37 7.37 7.40 -0.23 31 15 229 0
29APR26 90.00 C 0.00 0.00 0.00 6.00 -0.23 31 0 96 0
29APR26 92.50 C 4.85 4.88 4.81 4.88 -0.20 31 30 176 -6
29APR26 95.00 C 0.00 0.00 0.00 3.92 -0.20 31 0 79 0
29APR26 97.50 C 3.54 3.54 3.54 3.14 -0.19 31 25 119 +25
29APR26 100.00 C 0.00 0.00 0.00 2.52 -0.17 31 0 121 0
29APR26 102.50 C 2.32 2.32 2.32 2.01 -0.15 32 25 181 +25
29APR26 105.00 C 1.68 1.68 1.68 1.59 -0.17 32 5 49 +5
29APR26 107.50 C 1.40 1.40 1.40 1.26 -0.16 32 15 82 +15
29APR26 110.00 C 0.00 0.00 0.00 0.99 -0.15 33 0 5 0
29APR26 112.50 C 0.00 0.00 0.00 0.78 -0.13 33 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.62 -0.11 33 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.49 -0.10 34 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.39 -0.08 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.86 - 56 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 29.34 - 51 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 26.84 - 46 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 24.38 - 42 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 21.87 - 38 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 19.66 - 37 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 17.44 - 35 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 15.33 - 34 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 13.37 - 33 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 11.57 - 33 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 9.93 - 33 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 8.17 - 31 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 7.16 - 32 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 5.62 - 30 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 4.24 - 28 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 3.14 - 27 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 2.52 - 27 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 2.01 - 28 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 1.59 - 28 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 1.26 - 28 0 0 -
28MAY26 110.00 C 1.53 1.53 1.53 0.99 - 29 2 2 -
28MAY26 112.50 C 0.00 0.00 0.00 0.78 - 29 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 0.62 - 29 0 0 -
28MAY26 117.50 C 1.02 1.02 1.02 0.49 - 30 2 2 -
28MAY26 120.00 C 0.00 0.00 0.00 0.39 - 30 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 48.07 +0.72 88 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.91 +0.54 83 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.98 +0.14 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.09 -0.58 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.08 +0.57 79 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.22 -0.19 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.72 +0.30 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.37 +0.30 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.33 -0.03 51 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 34.07 -0.51 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.86 0.00 52 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 29.34 +0.38 47 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 26.84 -0.22 43 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 24.38 -0.13 39 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 21.97 -0.31 36 0 940 0
29JUN26 72.50 C 0.00 0.00 0.00 19.66 +0.45 34 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 17.44 -0.10 33 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 15.33 -0.06 31 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 13.37 -0.76 31 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 11.57 -0.01 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 9.93 -0.70 30 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 8.46 -0.37 30 0 146 0
29JUN26 90.00 C 7.37 7.37 7.37 7.16 -0.34 30 2 828 0
29JUN26 92.50 C 0.00 0.00 0.00 5.99 -0.36 29 1 577 +1
29JUN26 95.00 C 0.00 0.00 0.00 5.15 -0.24 30 0 1,588 0
29JUN26 97.50 C 4.39 4.39 4.39 4.37 -0.18 30 2 95 +2
29JUN26 100.00 C 0.00 0.00 0.00 3.67 -0.21 31 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 3.10 -0.23 31 0 106 0
29JUN26 105.00 C 0.00 0.00 0.00 2.65 -0.22 32 0 137 0
29JUN26 107.50 C 0.00 0.00 0.00 2.32 -0.17 32 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 2.01 -0.15 33 0 388 0
29JUN26 112.50 C 0.00 0.00 0.00 1.78 -0.09 34 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 1.57 -0.08 34 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 1.37 -0.06 35 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.24 -0.03 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.98 +0.14 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.29 -0.38 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.08 +0.05 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.06 +0.65 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.04 +0.61 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.37 +0.30 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.33 -0.23 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.09 -0.49 42 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 31.86 0.00 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 29.35 -0.18 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.05 -0.01 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.77 -0.41 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.54 +0.26 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 19.77 -1.11 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.61 -0.76 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 15.90 -0.51 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 14.69 -0.79 30 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 13.24 -0.70 30 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 11.74 -0.49 30 0 56 0
29SEP26 87.50 C 0.00 0.00 0.00 10.34 -0.20 30 0 114 0
29SEP26 90.00 C 0.00 0.00 0.00 9.11 -0.20 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 8.02 -0.19 30 0 128 0
29SEP26 95.00 C 0.00 0.00 0.00 7.05 -0.19 30 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 6.20 -0.18 30 0 12 0
29SEP26 100.00 C 0.00 0.00 0.00 5.45 -0.19 30 0 70 0
29SEP26 102.50 C 4.98 4.98 4.98 4.81 -0.18 30 1 143 0
29SEP26 105.00 C 0.00 0.00 0.00 4.25 -0.17 31 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 3.75 -0.12 31 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 3.35 0.00 31 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 2.98 +0.04 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 2.63 +0.10 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.37 +0.15 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 2.13 +0.21 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.90 +0.29 33 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.71 +0.30 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.54 +0.33 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 1.43 +0.38 34 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 43.06 +0.65 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.04 +0.53 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.37 -0.37 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.62 -0.58 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.28 -0.30 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.02 +0.16 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.67 -0.05 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 27.18 -0.20 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 25.46 +0.28 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 23.48 -0.53 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.35 -0.19 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 19.56 +0.05 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.99 +0.08 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.21 -0.26 30 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.68 +0.14 30 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 13.27 +0.15 29 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 11.98 -0.19 29 0 98 0
30DEC26 90.00 C 0.00 0.00 0.00 10.78 -0.19 29 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 9.70 -0.27 29 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 8.73 -0.21 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 7.85 -0.21 30 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 7.12 -0.11 30 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 6.40 -0.12 30 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 5.78 -0.12 30 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 5.21 -0.12 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.72 -0.13 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 4.28 -0.13 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 3.90 -0.11 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.59 -0.03 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.27 +0.04 32 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.98 +0.07 32 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 2.76 +0.20 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 2.54 +0.25 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 2.33 +0.21 33 0 270 0
TOTAL CALL 2,190 43,411 -10
30JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
30JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
30JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 54 0
30JAN26 90.00 P 0.06 0.18 0.05 0.00 -0.36 0 39 114 +13
30JAN26 92.50 P 1.10 1.55 1.10 2.15 +0.31 0 6 0 -27
30JAN26 95.00 P 4.16 4.35 3.82 4.65 +0.53 0 94 0 -2
30JAN26 97.50 P 0.00 0.00 0.00 7.15 +0.52 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 9.65 +0.58 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 12.15 +0.60 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 14.65 +0.60 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 17.15 +0.60 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 19.65 +0.56 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 22.15 +0.60 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 24.65 +0.51 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 27.15 +0.27 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 29.65 -0.27 0 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
06FEB26 77.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 105 0
06FEB26 80.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 15 0
06FEB26 82.50 P 0.09 0.10 0.09 0.10 +0.03 40 43 55 +34
06FEB26 85.00 P 0.17 0.22 0.17 0.27 +0.05 37 82 113 +1
06FEB26 87.50 P 0.36 0.60 0.36 0.66 +0.08 35 51 169 +49
06FEB26 90.00 P 1.00 1.46 0.87 1.45 +0.11 32 189 204 +117
06FEB26 92.50 P 0.00 0.00 0.00 2.94 +0.20 33 0 2 0
06FEB26 95.00 P 4.44 4.52 4.44 5.02 +0.42 36 22 35 +22
06FEB26 97.50 P 0.00 0.00 0.00 7.29 +0.26 38 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 9.69 +0.22 39 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 12.17 +0.45 44 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 14.89 +0.49 71 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 17.43 +0.87 82 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 19.65 +0.52 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 22.15 +0.60 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 24.65 -0.12 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 27.15 +0.27 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 29.94 +0.02 121 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 66 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 264 0
26FEB26 60.00 P 0.02 0.02 0.01 0.01 0.00 55 151 213 +151
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 219 0
26FEB26 65.00 P 0.02 0.02 0.02 0.01 0.00 45 80 411 +80
26FEB26 67.50 P 0.05 0.05 0.05 0.01 0.00 40 60 209 -19
26FEB26 70.00 P 0.06 0.06 0.06 0.03 +0.02 40 15 563 +15
26FEB26 72.50 P 0.09 0.09 0.09 0.05 +0.03 38 1 394 -1
26FEB26 75.00 P 0.12 0.13 0.12 0.10 +0.04 37 3 520 0
26FEB26 77.50 P 0.17 0.17 0.17 0.18 +0.06 35 105 744 +16
26FEB26 80.00 P 0.24 0.29 0.24 0.33 +0.07 33 40 644 +1
26FEB26 82.50 P 0.46 0.50 0.44 0.59 +0.07 32 193 780 -7
26FEB26 85.00 P 0.72 0.90 0.68 1.01 +0.11 31 170 882 +50
26FEB26 87.50 P 1.22 1.60 1.22 1.64 +0.07 30 173 477 +10
26FEB26 90.00 P 2.33 2.59 2.16 2.56 +0.01 28 70 448 +1
26FEB26 92.50 P 3.23 3.75 3.23 3.93 +0.07 28 79 357 +42
26FEB26 95.00 P 5.34 5.70 5.34 5.63 +0.06 28 20 191 -2
26FEB26 97.50 P 0.00 0.00 0.00 7.53 -0.23 26 0 300 0
26FEB26 100.00 P 8.83 9.09 8.64 9.94 +0.02 30 19 243 0
26FEB26 102.50 P 0.00 0.00 0.00 12.27 +0.09 30 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 15.12 +0.72 44 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 17.43 +0.78 44 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 19.65 +0.52 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.15 +0.11 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.65 -0.12 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.15 +0.27 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 30.20 +0.28 72 0 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 0.00 0.00 0.00 0.01 0.00 52 0 557 0
30MAR26 52.50 P 0.05 0.05 0.05 0.01 0.00 48 10 479 0
30MAR26 55.00 P 0.07 0.07 0.07 0.01 0.00 44 9 282 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 0.11 0.11 0.11 0.01 0.00 34 51 690 +51
30MAR26 65.00 P 0.14 0.14 0.14 0.01 0.00 30 2 361 +2
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 931 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 0.00 30 0 825 0
30MAR26 72.50 P 0.00 0.00 0.00 0.12 0.00 30 0 859 0
30MAR26 75.00 P 0.38 0.38 0.38 0.25 +0.01 30 21 1,626 0
30MAR26 77.50 P 0.54 0.61 0.54 0.47 +0.02 30 3 1,145 +3
30MAR26 80.00 P 0.80 0.91 0.80 0.81 +0.03 30 47 1,817 +3
30MAR26 82.50 P 1.29 1.33 1.26 1.32 +0.05 30 6 829 0
30MAR26 85.00 P 1.85 1.96 1.85 1.94 +0.01 29 12 639 0
30MAR26 87.50 P 2.47 2.90 2.47 2.83 +0.07 29 30 162 -7
30MAR26 90.00 P 3.75 3.75 3.75 3.93 +0.06 29 1 131 +1
30MAR26 92.50 P 4.74 5.07 4.74 5.27 +0.07 29 96 71 +39
30MAR26 95.00 P 0.00 0.00 0.00 6.83 +0.05 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.96 +0.32 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.48 -0.07 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.69 +0.12 29 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 15.12 -0.13 31 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 17.43 +0.65 32 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 19.79 +0.45 32 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 22.21 +0.17 32 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 24.66 -0.20 32 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 27.15 +0.09 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 30.20 +0.25 51 0 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 39 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 0.02 +0.01 36 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 +0.04 33 0 26 0
29APR26 65.00 P 0.21 0.21 0.21 0.10 +0.07 33 20 70 +20
29APR26 67.50 P 0.00 0.00 0.00 0.17 +0.11 33 0 75 0
29APR26 70.00 P 0.37 0.37 0.37 0.28 +0.16 32 15 80 -15
29APR26 72.50 P 0.00 0.00 0.00 0.46 +0.22 32 0 151 0
29APR26 75.00 P 0.66 0.68 0.66 0.69 +0.25 31 10 294 +10
29APR26 77.50 P 0.93 0.93 0.93 1.00 +0.24 31 1 123 0
29APR26 80.00 P 1.30 1.32 1.30 1.44 +0.23 30 2 147 +2
29APR26 82.50 P 1.82 1.96 1.82 2.02 +0.20 30 30 209 0
29APR26 85.00 P 0.00 0.00 0.00 2.75 +0.17 30 0 278 0
29APR26 87.50 P 3.13 3.54 3.13 3.65 +0.16 29 11 183 0
29APR26 90.00 P 4.37 4.72 4.37 4.73 +0.08 29 89 95 +64
29APR26 92.50 P 5.68 6.10 5.68 6.11 +0.12 29 30 63 +30
29APR26 95.00 P 7.50 7.50 7.50 7.66 +0.14 29 7 7 +7
29APR26 97.50 P 0.00 0.00 0.00 9.93 +0.92 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.88 +0.41 33 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 13.12 +0.05 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.35 -0.10 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.45 -0.46 27 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.79 +0.45 28 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.46 +0.42 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.83 -0.06 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.25 +0.08 34 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.20 +0.25 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
28MAY26 62.50 P 0.29 0.29 0.29 0.08 - 30 1 1 -
28MAY26 65.00 P 0.36 0.36 0.36 0.15 - 30 1 1 -
28MAY26 67.50 P 0.46 0.46 0.46 0.27 - 30 1 1 -
28MAY26 70.00 P 0.60 0.60 0.60 0.46 - 30 1 1 -
28MAY26 72.50 P 0.00 0.00 0.00 0.74 - 30 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 1.13 - 31 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 1.55 - 30 0 0 -
28MAY26 80.00 P 2.02 2.02 2.02 2.18 - 30 1 1 -
28MAY26 82.50 P 0.00 0.00 0.00 2.97 - 30 0 0 -
28MAY26 85.00 P 3.50 3.57 3.50 3.92 - 30 8 8 -
28MAY26 87.50 P 0.00 0.00 0.00 5.02 - 30 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 6.26 - 30 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 7.29 - 28 0 0 -
28MAY26 95.00 P 8.32 8.93 8.32 8.47 - 26 20 20 -
28MAY26 97.50 P 0.00 0.00 0.00 9.93 - 25 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 11.88 - 25 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 13.68 - 24 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 15.65 - 22 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 17.86 - 22 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 20.01 - 18 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 22.46 - 19 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 25.12 - 25 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 27.33 - 0 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 30.20 - 31 0 0 -
29JUN26 44.00 P 0.09 0.09 0.09 0.01 0.00 39 10 115 +3
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 34 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 2,371 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 489 0
29JUN26 62.50 P 0.42 0.42 0.42 0.11 -0.06 28 15 410 +1
29JUN26 65.00 P 0.00 0.00 0.00 0.19 -0.10 28 0 1,676 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.12 28 0 388 0
29JUN26 70.00 P 0.00 0.00 0.00 0.55 -0.15 28 0 2,187 0
29JUN26 72.50 P 1.14 1.14 1.14 0.86 -0.16 28 1 2,398 -1
29JUN26 75.00 P 0.00 0.00 0.00 1.27 -0.18 28 0 690 0
29JUN26 77.50 P 0.00 0.00 0.00 1.81 -0.17 28 0 591 0
29JUN26 80.00 P 0.00 0.00 0.00 2.49 -0.10 29 0 255 0
29JUN26 82.50 P 0.00 0.00 0.00 3.30 -0.01 29 0 285 0
29JUN26 85.00 P 4.32 4.32 4.32 4.20 0.00 28 25 112 +25
29JUN26 87.50 P 5.24 5.24 5.24 5.24 0.00 28 2 134 +2
29JUN26 90.00 P 0.00 0.00 0.00 6.50 +0.03 28 0 253 0
29JUN26 92.50 P 8.05 8.05 8.05 7.90 +0.04 28 10 10 +10
29JUN26 95.00 P 0.00 0.00 0.00 9.44 +0.03 28 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 11.89 +0.28 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.03 +0.14 29 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 14.99 -0.56 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.98 -0.54 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.44 -0.14 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.19 -0.68 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.37 +0.15 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.57 -0.58 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.79 +0.27 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.20 +0.25 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.07 28 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.09 28 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.14 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 -0.16 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 -0.20 28 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 0.63 -0.24 28 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 -0.28 28 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.29 -0.29 29 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 1.78 -0.28 29 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 2.38 -0.18 29 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 3.07 -0.12 29 0 254 0
29SEP26 80.00 P 0.00 0.00 0.00 3.92 0.00 29 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 4.76 -0.05 29 0 254 0
29SEP26 85.00 P 0.00 0.00 0.00 5.83 +0.10 29 0 181 0
29SEP26 87.50 P 7.09 7.09 7.09 6.96 +0.04 29 22 128 -22
29SEP26 90.00 P 0.00 0.00 0.00 8.15 -0.03 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 9.60 +0.03 29 0 0 0
29SEP26 95.00 P 10.92 10.92 10.92 11.12 +0.09 29 15 30 0
29SEP26 97.50 P 12.54 12.54 12.54 12.71 +0.01 29 25 55 +25
29SEP26 100.00 P 0.00 0.00 0.00 14.58 +0.04 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.04 +0.72 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.99 +1.47 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.68 +0.41 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.28 -0.33 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.39 +0.60 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.84 +0.69 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.49 -0.32 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.83 +0.21 29 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.87 +1.02 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.42 +0.01 29 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.42 -0.72 24 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.86 +0.42 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.05 28 0 22 0
30DEC26 60.00 P 0.88 0.88 0.88 0.53 +0.05 28 1 42 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 +0.07 28 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 1.09 +0.09 28 0 16 0
30DEC26 67.50 P 1.88 1.88 1.88 1.47 +0.08 28 30 114 +6
30DEC26 70.00 P 0.00 0.00 0.00 1.97 +0.10 29 0 42 0
30DEC26 72.50 P 0.00 0.00 0.00 2.55 +0.12 29 0 71 0
30DEC26 75.00 P 0.00 0.00 0.00 3.23 +0.11 29 0 39 0
30DEC26 77.50 P 0.00 0.00 0.00 4.05 +0.13 29 0 2 0
30DEC26 80.00 P 5.00 5.00 5.00 4.91 +0.12 29 3 63 -2
30DEC26 82.50 P 0.00 0.00 0.00 5.89 +0.05 29 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 6.95 +0.01 29 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 8.12 +0.06 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 9.42 +0.08 29 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 10.77 -0.01 29 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 12.31 +0.03 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.87 -0.01 29 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.70 +0.08 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 17.43 +0.55 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.89 +0.24 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.80 +0.20 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.89 +0.41 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.39 -0.19 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.83 +0.01 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.06 -0.53 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.36 +0.47 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 33.87 +0.81 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.54 +0.12 27 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.46 +0.04 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.40 +0.46 34 0 0 0
TOTAL PUT 2,400 43,510 +801
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$ 6.98
26FEB26 4.40 C 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.41 +0.10 86 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.21 +0.10 78 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.50 +0.09 46 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.27 +0.10 49 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 +0.07 36 0 265 0
26FEB26 6.25 C 0.90 0.90 0.90 0.77 +0.02 32 9 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.59 +0.06 37 0 31 0
26FEB26 6.75 C 0.44 0.44 0.44 0.42 +0.05 37 1 71 0
26FEB26 7.00 C 0.27 0.30 0.27 0.28 +0.03 37 19 137 0
26FEB26 7.25 C 0.19 0.21 0.14 0.19 +0.03 38 115 536 +22
26FEB26 7.50 C 0.09 0.12 0.09 0.11 +0.01 37 42 180 +7
26FEB26 7.75 C 0.06 0.07 0.06 0.07 +0.01 39 9 257 +9
26FEB26 8.00 C 0.04 0.04 0.04 0.04 0.00 39 62 458 +59
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 38 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.73 +0.08 108 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.60 +0.10 74 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.50 +0.08 71 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.40 +0.07 67 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.20 +0.10 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.10 +0.10 55 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.00 +0.10 51 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.90 +0.07 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.82 +0.08 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.66 +0.13 80 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.41 +0.10 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.25 +0.13 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.14 +0.08 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 +0.07 40 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.77 +0.03 40 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.52 +0.04 34 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.34 +0.07 45 0 10 0
30MAR26 6.00 C 1.14 1.14 1.14 1.07 +0.06 35 3 26 +3
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.05 36 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.73 +0.06 39 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.05 39 0 144 0
30MAR26 7.00 C 0.47 0.47 0.46 0.45 +0.04 39 3 775 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 +0.03 39 0 186 0
30MAR26 7.50 C 0.28 0.28 0.28 0.25 +0.02 39 2 400 0
30MAR26 7.75 C 0.20 0.20 0.20 0.19 +0.01 39 5 188 +5
30MAR26 8.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 124 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 89 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 40 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 39 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 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 2.25 +0.13 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.14 +0.04 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.09 +0.15 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.78 +0.04 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.60 +0.05 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.36 +0.07 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.08 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.68 +0.04 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.56 +0.04 39 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 +0.03 39 0 251 0
29APR26 7.50 C 0.31 0.31 0.31 0.36 +0.03 39 15 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.28 +0.01 39 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 40 0 4 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.18 - 45 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.09 - 45 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 1.85 - 41 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.64 - 41 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.44 - 41 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.24 - 39 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.03 - 36 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.91 - 39 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.77 - 39 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.64 - 39 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.53 - 39 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.44 - 39 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.36 - 39 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.30 - 39 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.24 - 39 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.20 - 40 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.16 - 39 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.13 - 40 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.10 - 39 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 3.05 +0.09 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.95 +0.09 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.86 +0.09 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.77 +0.11 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.67 +0.09 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.58 +0.12 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.49 +0.11 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.39 +0.11 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 +0.10 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 +0.10 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 +0.09 41 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.10 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 +0.10 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 +0.08 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 +0.04 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 +0.07 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.08 40 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 0.00 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.05 39 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 +0.04 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 +0.03 38 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.03 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 +0.02 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 +0.02 39 0 47 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.09 +0.09 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.00 +0.10 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.91 +0.08 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.81 +0.09 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.72 +0.09 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.63 +0.09 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.55 +0.09 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.10 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.08 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 +0.06 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 +0.05 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 +0.07 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 +0.07 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.08 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 +0.05 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 +0.06 39 0 7 0
29SEP26 7.00 C 0.94 0.94 0.94 0.95 +0.05 39 1 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 +0.05 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 +0.04 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.04 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.04 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 +0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.66 +0.10 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.57 +0.10 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.50 +0.10 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 +0.10 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.07 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 +0.09 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.07 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.09 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 +0.10 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 +0.05 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 +0.06 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 +0.05 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 +0.08 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.06 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 +0.05 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 +0.06 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 +0.03 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 +0.04 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
TOTAL CALL 286 6,534 +105
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 -0.02 38 0 132 0
26FEB26 6.50 P 0.13 0.13 0.13 0.10 -0.03 38 100 670 +100
26FEB26 6.75 P 0.18 0.22 0.18 0.18 -0.04 38 15 368 +5
26FEB26 7.00 P 0.00 0.00 0.00 0.29 -0.06 37 0 131 0
26FEB26 7.25 P 0.00 0.00 0.00 0.44 -0.07 38 0 144 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 -0.09 38 0 59 0
26FEB26 7.75 P 0.00 0.00 0.00 0.84 -0.08 41 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.05 -0.06 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 -0.06 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.57 -0.08 57 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.82 -0.03 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.79 -0.08 72 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 56 0
30MAR26 5.50 P 0.05 0.05 0.04 0.03 -0.01 40 85 822 +80
30MAR26 5.75 P 0.08 0.08 0.08 0.06 -0.01 41 12 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 325 0
30MAR26 6.25 P 0.15 0.15 0.15 0.15 -0.03 40 30 105 +30
30MAR26 6.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 128 0
30MAR26 6.75 P 0.35 0.35 0.35 0.33 -0.04 40 20 108 +15
30MAR26 7.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 57 0
30MAR26 7.25 P 0.00 0.00 0.00 0.59 -0.06 40 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.76 -0.04 40 0 34 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 -0.08 40 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 -0.02 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.60 -0.07 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 -0.08 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 -0.03 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 -0.01 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 -0.04 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.79 -0.08 52 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 41 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.23 -0.03 40 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.32 -0.03 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.42 -0.04 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.54 -0.05 40 0 180 0
29APR26 7.25 P 0.67 0.67 0.64 0.68 -0.06 40 30 317 +30
29APR26 7.50 P 0.00 0.00 0.00 0.85 -0.05 40 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 1.04 -0.02 42 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.19 -0.07 39 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.44 0.00 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.66 -0.07 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.89 -0.01 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.09 -0.06 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.34 -0.02 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.56 -0.05 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.82 -0.06 50 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.07 - 41 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.10 - 40 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.15 - 40 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.21 - 40 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.29 - 40 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.38 - 40 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.49 - 40 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.61 - 39 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.74 - 39 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.90 - 39 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 1.09 - 40 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 1.27 - 40 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 1.48 - 41 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 1.69 - 42 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 1.92 - 44 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 2.14 - 44 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 2.34 - 42 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 41 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 39 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.02 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.35 -0.02 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 -0.02 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.55 -0.04 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.68 -0.04 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.82 -0.05 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 -0.06 39 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 -0.06 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.33 -0.05 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.52 -0.07 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 -0.09 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 -0.07 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 -0.10 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 -0.09 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 -0.09 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 -0.09 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 38 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 39 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 40 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 0.07 -0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 -0.02 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.03 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.72 -0.04 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.04 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.14 -0.05 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.31 -0.05 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.05 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.07 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 -0.05 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 -0.08 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 -0.08 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 -0.07 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.07 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.08 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 0.00 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 -0.02 40 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.03 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.04 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 -0.02 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 -0.05 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 -0.06 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 -0.07 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 -0.07 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 -0.07 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.06 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 -0.05 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.09 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 -0.09 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 -0.06 40 0 0 0
TOTAL PUT 292 10,369 +260
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$ 110.40
26FEB26 87.50 C 0.00 0.00 0.00 23.42 - 53 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 20.79 +0.05 43 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 18.68 +0.27 49 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 16.18 +0.01 43 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.18 +0.15 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 12.16 -0.01 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 9.80 -0.57 40 0 2 0
26FEB26 105.00 C 0.00 0.00 0.00 8.15 -0.49 41 0 0 0
26FEB26 107.50 C 7.75 7.75 7.75 6.98 0.00 44 1 1 -1
26FEB26 110.00 C 0.00 0.00 0.00 5.60 -0.16 44 0 15 0
26FEB26 112.50 C 4.30 4.30 4.30 4.45 -0.18 44 2 20 +2
26FEB26 115.00 C 0.00 0.00 0.00 3.51 -0.17 44 0 12 0
26FEB26 117.50 C 3.27 3.27 3.27 2.72 -0.14 44 15 17 -7
26FEB26 120.00 C 2.19 2.21 2.19 2.06 -0.13 44 16 33 +16
26FEB26 122.50 C 0.00 0.00 0.00 1.54 -0.12 44 0 15 0
26FEB26 125.00 C 1.40 1.40 1.40 1.13 -0.10 44 5 19 0
26FEB26 127.50 C 0.00 0.00 0.00 0.82 -0.09 44 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 0.59 -0.07 44 0 21 0
26FEB26 132.50 C 0.00 0.00 0.00 0.41 -0.06 43 0 30 0
26FEB26 135.00 C 0.51 0.51 0.51 0.29 -0.05 43 4 20 +4
26FEB26 137.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 22 0
30MAR26 87.50 C 0.00 0.00 0.00 24.34 - 48 0 0 -
30MAR26 90.00 C 0.00 0.00 0.00 22.22 -0.01 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.41 +0.19 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.40 +0.10 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.11 -0.38 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.47 +0.13 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 13.21 -0.24 49 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.61 +0.24 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.36 +0.06 49 0 0 0
30MAR26 110.00 C 9.80 9.80 9.80 9.08 -0.09 48 15 50 +15
30MAR26 112.50 C 0.00 0.00 0.00 7.95 -0.11 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 6.98 -0.08 49 0 31 0
30MAR26 117.50 C 6.75 6.75 6.75 6.07 -0.09 49 15 61 -15
30MAR26 120.00 C 0.00 0.00 0.00 5.26 -0.11 49 0 86 0
30MAR26 122.50 C 4.98 4.98 4.90 4.53 -0.13 49 12 14 -1
30MAR26 125.00 C 0.00 0.00 0.00 3.87 -0.13 49 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.30 -0.13 49 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 2.80 -0.12 49 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.37 -0.11 48 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 2.00 -0.10 48 0 12 0
30MAR26 137.50 C 0.00 0.00 0.00 1.68 -0.10 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.41 -0.09 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.98 -0.07 48 0 7 0
29APR26 87.50 C 0.00 0.00 0.00 25.75 - 50 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 23.82 -0.01 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.97 -0.02 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 20.65 +0.41 53 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.29 -0.29 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.46 +0.36 53 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 15.94 -0.07 53 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 13.66 -0.34 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.95 +0.13 51 0 0 0
29APR26 110.00 C 12.39 12.39 11.87 11.73 -0.01 51 35 68 +35
29APR26 112.50 C 11.42 11.42 10.58 10.60 -0.04 51 46 24 -14
29APR26 115.00 C 9.57 9.57 9.57 9.57 -0.07 51 15 30 +15
29APR26 117.50 C 0.00 0.00 0.00 8.63 -0.09 51 0 37 0
29APR26 120.00 C 0.00 0.00 0.00 7.80 -0.09 51 0 37 0
29APR26 122.50 C 0.00 0.00 0.00 7.04 -0.10 51 0 30 0
29APR26 125.00 C 6.56 6.56 6.56 6.30 -0.10 51 1 16 +1
29APR26 127.50 C 0.00 0.00 0.00 5.62 -0.10 51 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 5.01 -0.10 51 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.46 -0.09 51 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 3.96 -0.09 51 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 3.51 -0.09 51 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.11 -0.09 51 0 0 0
29APR26 142.50 C 3.34 3.34 3.34 2.75 -0.08 51 1 1 0
29APR26 145.00 C 0.00 0.00 0.00 2.43 -0.08 51 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.83 - 50 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 24.99 - 50 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 23.23 - 50 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 21.80 - 51 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 20.40 - 52 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 18.65 - 51 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 17.15 - 50 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 15.82 - 51 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 14.43 - 50 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 13.28 - 50 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 12.19 - 50 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 11.23 - 50 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 10.32 - 51 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 9.47 - 51 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 8.70 - 51 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 7.92 - 51 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 7.20 - 51 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 6.54 - 51 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 5.94 - 51 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 28.09 - 50 0 0 -
29JUN26 90.00 C 0.00 0.00 0.00 26.35 +0.07 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.68 +0.07 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.08 +0.06 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.70 +0.20 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.23 +0.17 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.83 +0.14 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.53 +0.13 51 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.55 +0.38 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.08 -0.09 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.07 -0.05 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.01 -0.10 51 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 12.08 -0.10 51 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 11.21 -0.10 51 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 10.40 +0.13 51 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 9.69 -0.04 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 9.00 +0.02 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.30 +0.02 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.65 +0.02 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 7.05 +0.02 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.49 +0.02 51 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 5.97 +0.02 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.49 +0.02 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.90 +0.02 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.44 - 51 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 29.87 +0.07 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.37 +0.07 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.93 +0.07 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.54 +0.06 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.22 +0.06 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.95 +0.06 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.75 +0.06 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.59 +0.06 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.69 -0.08 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.73 -0.02 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.70 -0.08 52 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 16.78 -0.08 52 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 15.90 -0.09 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 15.08 -0.05 52 0 7 0
29SEP26 125.00 C 14.70 14.70 14.69 14.30 0.00 52 2 10 -1
29SEP26 127.50 C 0.00 0.00 0.00 13.55 +0.05 52 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 12.79 +0.04 52 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 12.08 +0.04 52 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 11.40 +0.03 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.76 +0.03 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.16 +0.04 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.31 +0.04 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.78 +0.03 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.89 - 50 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 32.42 +0.10 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.00 +0.09 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.64 +0.10 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.33 +0.09 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.07 +0.09 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.86 +0.09 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.70 +0.09 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.59 +0.09 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.03 -0.08 51 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 21.50 +0.08 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.10 +0.05 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.18 +0.09 52 0 1 0
30DEC26 120.00 C 19.60 19.60 19.60 19.25 +0.08 52 1 4 +1
30DEC26 122.50 C 0.00 0.00 0.00 18.37 +0.08 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.53 +0.08 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.72 +0.08 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.95 +0.08 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.22 +0.08 51 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 14.09 -0.35 50 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 13.44 -0.33 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.21 +0.08 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.60 +0.07 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.02 +0.08 51 0 0 0
TOTAL CALL 186 1,300 +50
26FEB26 87.50 P 0.00 0.00 0.00 0.10 - 43 0 0 -
26FEB26 90.00 P 0.00 0.00 0.00 0.20 -0.04 43 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
26FEB26 95.00 P 0.67 0.67 0.67 0.59 -0.08 43 5 5 +5
26FEB26 97.50 P 0.00 0.00 0.00 0.93 -0.11 44 0 13 0
26FEB26 100.00 P 1.39 1.46 1.39 1.37 -0.17 43 4 62 +4
26FEB26 102.50 P 2.10 2.12 2.10 2.02 -0.18 44 2 36 +2
26FEB26 105.00 P 3.00 3.00 3.00 2.75 -0.25 43 1 28 0
26FEB26 107.50 P 3.87 3.92 3.87 3.72 -0.27 43 3 25 +3
26FEB26 110.00 P 5.02 5.02 5.02 4.87 -0.18 43 1 37 0
26FEB26 112.50 P 0.00 0.00 0.00 6.20 -0.20 43 0 35 0
26FEB26 115.00 P 7.06 7.06 7.06 7.78 -0.23 43 15 49 +15
26FEB26 117.50 P 0.00 0.00 0.00 9.81 -0.06 46 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 11.73 +0.47 47 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 13.50 +0.16 44 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.96 +0.75 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 18.12 -0.29 49 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.99 -0.16 43 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.36 -0.12 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.73 -0.13 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.11 -0.17 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.62 -0.11 43 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 32.10 -0.11 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 34.60 -0.10 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 1.02 - 48 0 0 -
30MAR26 90.00 P 0.00 0.00 0.00 1.45 -0.05 49 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 1.93 -0.09 49 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 2.41 -0.16 48 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 2.98 -0.24 47 0 13 0
30MAR26 100.00 P 0.00 0.00 0.00 3.82 -0.17 48 0 15 0
30MAR26 102.50 P 4.60 4.72 4.60 4.69 -0.20 48 5 8 +5
30MAR26 105.00 P 0.00 0.00 0.00 5.67 -0.23 47 0 16 0
30MAR26 107.50 P 0.00 0.00 0.00 6.77 -0.26 47 0 3 0
30MAR26 110.00 P 0.00 0.00 0.00 8.06 -0.23 48 0 28 0
30MAR26 112.50 P 9.08 9.60 9.08 9.42 -0.19 48 16 2 -14
30MAR26 115.00 P 10.27 10.27 10.27 10.87 -0.40 48 15 16 +15
30MAR26 117.50 P 12.56 12.56 12.56 12.55 -0.20 48 15 77 +15
30MAR26 120.00 P 13.64 13.79 13.64 14.38 -0.50 49 30 91 +15
30MAR26 122.50 P 0.00 0.00 0.00 16.50 +0.22 51 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 18.41 +0.52 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.42 +0.33 52 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.78 +0.09 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.08 -0.16 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.24 +0.13 50 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 28.42 -0.15 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 30.52 -0.17 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 32.90 -0.16 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.13 -0.16 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 2.25 - 50 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 2.69 -0.18 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.39 -0.07 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.11 -0.13 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 4.90 -0.15 50 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 5.77 -0.18 50 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 6.74 -0.22 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 7.88 -0.19 50 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 9.07 -0.20 50 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 10.33 -0.24 50 0 17 0
29APR26 112.50 P 11.73 11.73 11.73 11.73 -0.23 50 1 17 0
29APR26 115.00 P 0.00 0.00 0.00 13.15 -0.23 50 0 30 0
29APR26 117.50 P 14.14 14.14 14.14 14.90 -0.06 51 15 50 +5
29APR26 120.00 P 16.48 16.48 16.48 16.57 -0.05 51 15 35 -5
29APR26 122.50 P 0.00 0.00 0.00 18.71 -0.11 53 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 20.58 -0.20 53 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 22.01 -0.05 51 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.74 -0.46 51 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.87 -0.08 51 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.87 -0.12 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.97 -0.43 52 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.09 -0.12 52 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.48 +0.12 53 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.41 -0.01 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 3.10 - 50 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 3.78 - 50 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 4.45 - 50 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 5.22 - 50 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 6.10 - 50 0 0 -
28MAY26 100.00 P 7.16 7.16 7.16 7.06 - 49 1 1 -
28MAY26 102.50 P 0.00 0.00 0.00 8.11 - 49 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 9.25 - 50 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 10.49 - 49 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 11.82 - 50 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 13.24 - 50 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 14.83 - 50 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 16.26 - 50 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 17.90 - 50 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 19.70 - 51 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 21.53 - 51 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 23.32 - 51 0 0 -
28MAY26 130.00 P 0.00 0.00 0.00 25.21 - 51 0 0 -
28MAY26 132.50 P 0.00 0.00 0.00 27.13 - 51 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 4.19 - 50 0 0 -
29JUN26 90.00 P 0.00 0.00 0.00 4.90 -0.02 50 0 2 0
29JUN26 92.50 P 0.00 0.00 0.00 5.68 -0.04 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.41 -0.06 49 0 9 0
29JUN26 97.50 P 0.00 0.00 0.00 7.33 -0.08 50 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 8.36 -0.08 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 9.46 -0.09 49 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 10.65 -0.09 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 11.92 -0.10 49 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 13.28 -0.09 50 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 14.78 -0.07 50 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 16.25 -0.08 50 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 17.82 -0.08 50 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 19.40 -0.13 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.01 -0.19 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.88 -0.08 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.67 -0.01 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.60 +0.11 51 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 28.41 +0.10 51 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.35 +0.14 51 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.32 +0.12 51 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.32 +0.13 51 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.12 -0.07 50 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.21 -0.08 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 6.94 - 51 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 7.85 -0.02 51 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.71 -0.05 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.71 -0.06 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.80 +0.18 51 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 11.94 -0.03 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 13.13 -0.04 51 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.40 -0.04 51 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 15.48 -0.07 50 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.88 -0.08 50 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 18.34 -0.07 50 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 19.85 -0.08 50 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 21.63 -0.05 51 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 23.25 -0.05 52 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 24.72 -0.26 51 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 26.59 +0.04 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.34 +0.09 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.90 -0.05 51 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.72 -0.06 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.58 -0.06 51 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.45 -0.05 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 37.32 -0.06 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.22 -0.07 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.24 -0.06 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.81 - 50 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 9.75 +0.01 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.83 -0.02 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.92 -0.02 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 13.06 -0.03 50 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.13 -0.16 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 15.52 -0.04 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.70 -0.17 50 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 18.20 -0.04 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.44 -0.06 50 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.92 -0.05 50 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.43 -0.07 50 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.01 -0.06 50 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 25.55 -0.09 50 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 27.13 -0.01 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.83 -0.01 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.53 -0.02 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.26 -0.01 50 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 33.96 -0.02 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.75 -0.03 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.62 -0.03 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.50 -0.03 50 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.39 -0.02 50 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.28 -0.02 50 0 0 0
TOTAL PUT 144 1,219 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 169.20
30JAN26 137.50 C 0.00 0.00 0.00 31.70 -4.26 0 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 29.20 -4.38 0 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 26.70 -4.39 0 0 0 0
30JAN26 145.00 C 24.80 24.80 24.80 24.20 -4.35 0 8 0 -8
30JAN26 147.50 C 22.30 22.30 22.30 21.70 -4.11 0 20 0 -20
30JAN26 150.00 C 0.00 0.00 0.00 19.20 -4.81 0 2 0 -2
30JAN26 152.50 C 0.00 0.00 0.00 16.70 -4.40 0 0 0 0
30JAN26 155.00 C 13.66 14.90 13.66 14.20 -4.40 0 3 0 -10
30JAN26 157.50 C 12.20 12.20 12.20 11.70 -4.41 0 2 0 -31
30JAN26 160.00 C 0.00 0.00 0.00 9.20 -4.34 0 10 0 -406
30JAN26 162.50 C 6.20 6.94 6.20 6.70 -4.31 0 8 0 -303
30JAN26 165.00 C 4.10 5.10 2.50 4.20 -4.18 0 194 0 -230
30JAN26 167.50 C 3.00 3.05 0.80 1.70 -4.52 0 662 0 -554
30JAN26 170.00 C 1.35 1.50 0.02 0.00 -4.09 0 3,460 1,044 -75
30JAN26 172.50 C 0.42 0.51 0.01 0.00 -2.39 0 1,892 1,478 +190
30JAN26 175.00 C 0.20 0.20 0.01 0.00 -1.21 0 484 1,715 -188
30JAN26 177.50 C 0.10 0.10 0.01 0.00 -0.52 0 190 1,047 -3
30JAN26 180.00 C 0.02 0.03 0.01 0.00 -0.19 0 59 784 -31
30JAN26 182.50 C 0.02 0.02 0.01 0.00 -0.06 0 22 545 -5
30JAN26 185.00 C 0.01 0.01 0.01 0.00 -0.02 0 46 1,162 0
30JAN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
30JAN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
30JAN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30JAN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 27.19 -4.00 78 0 0 0
06FEB26 145.00 C 24.96 24.96 24.96 25.02 -3.53 82 8 8 +8
06FEB26 147.50 C 22.39 22.39 22.39 22.16 -4.52 64 20 20 +20
06FEB26 150.00 C 17.50 17.50 17.50 19.91 -4.10 65 6 8 0
06FEB26 152.50 C 0.00 0.00 0.00 16.89 -4.43 40 0 2 0
06FEB26 155.00 C 15.02 15.02 15.02 14.72 -4.37 47 2 10 +2
06FEB26 157.50 C 11.79 12.71 11.79 11.91 -4.73 30 3 4 +3
06FEB26 160.00 C 9.80 10.10 8.50 9.98 -4.20 39 49 40 +19
06FEB26 162.50 C 7.80 8.88 7.80 7.97 -3.35 39 18 21 -13
06FEB26 165.00 C 5.42 5.95 5.42 6.46 -3.46 42 9 92 +2
06FEB26 167.50 C 4.54 5.50 3.80 4.75 -2.79 40 260 314 +67
06FEB26 170.00 C 4.10 4.20 2.80 3.52 -2.78 41 736 1,163 +302
06FEB26 172.50 C 3.06 3.16 2.04 2.50 -2.20 41 1,218 1,471 +498
06FEB26 175.00 C 2.30 2.38 1.50 1.71 -1.91 41 1,140 955 +81
06FEB26 177.50 C 1.47 1.50 1.13 1.12 -1.51 41 468 543 +235
06FEB26 180.00 C 1.43 1.43 0.80 0.71 -1.15 41 1,015 1,709 +421
06FEB26 182.50 C 0.80 0.89 0.63 0.43 -0.84 40 525 1,253 +39
06FEB26 185.00 C 0.60 0.63 0.45 0.25 -0.60 40 167 791 +59
06FEB26 187.50 C 0.41 0.50 0.38 0.14 -0.41 40 180 367 +178
06FEB26 190.00 C 0.34 0.35 0.28 0.08 -0.26 41 254 884 +169
06FEB26 192.50 C 0.26 0.26 0.22 0.04 -0.17 40 31 76 +23
06FEB26 195.00 C 0.21 0.26 0.12 0.02 -0.11 40 731 678 +562
26FEB26 80.00 C 0.00 0.00 0.00 89.37 -4.74 0 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 87.24 -5.43 132 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 84.98 -5.35 138 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 82.49 -3.98 133 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 80.00 -3.82 129 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 77.51 -3.46 124 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 74.41 -3.95 66 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 72.51 -4.88 114 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 69.42 -4.63 60 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 66.92 -4.63 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 65.04 -4.94 101 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 62.56 -4.89 97 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 59.44 -5.11 47 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 56.94 -5.42 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 55.11 -4.42 86 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 51.96 -4.93 44 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 49.47 -4.10 44 0 70 0
26FEB26 122.50 C 0.00 0.00 0.00 46.73 -4.67 0 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 44.26 -5.80 0 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 41.80 -5.02 0 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 39.35 -5.42 0 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 37.83 -3.03 62 0 20 0
26FEB26 135.00 C 35.26 35.26 35.26 34.80 -4.98 47 2 543 0
26FEB26 137.50 C 0.00 0.00 0.00 32.94 -4.44 56 0 3 0
26FEB26 140.00 C 30.00 30.00 28.50 30.62 -4.29 55 5 1,112 -1
26FEB26 142.50 C 0.00 0.00 0.00 28.19 -4.09 52 0 416 0
26FEB26 145.00 C 0.00 0.00 0.00 25.18 -4.89 41 0 1,147 0
26FEB26 147.50 C 24.05 24.05 22.37 22.95 -3.73 41 170 2,818 +162
26FEB26 150.00 C 20.00 21.15 20.00 21.09 -4.24 44 26 2,911 +1
26FEB26 152.50 C 0.00 0.00 0.00 18.61 -3.99 40 0 1,818 0
26FEB26 155.00 C 16.04 17.22 16.04 16.64 -3.22 40 70 1,520 +2
26FEB26 157.50 C 13.98 15.77 13.98 15.02 -3.38 42 42 1,701 +10
26FEB26 160.00 C 12.84 13.70 11.74 13.29 -3.32 42 1,000 7,473 +84
26FEB26 162.50 C 10.80 11.90 10.80 11.90 -3.02 43 4 2,486 -1
26FEB26 165.00 C 9.80 10.80 9.00 10.35 -2.85 43 296 11,404 +119
26FEB26 167.50 C 9.00 9.22 7.96 8.87 -2.65 42 361 3,644 +75
26FEB26 170.00 C 8.25 8.50 6.80 7.70 -2.50 43 986 6,001 +167
26FEB26 172.50 C 7.00 7.34 5.90 6.71 -2.29 43 1,552 2,524 +796
26FEB26 175.00 C 6.13 6.36 5.04 5.76 -2.09 43 6,183 16,539 -4,075
26FEB26 177.50 C 5.15 5.60 4.42 4.86 -2.01 43 829 1,900 +83
26FEB26 180.00 C 4.68 4.80 3.76 4.08 -1.80 43 1,594 8,778 +117
26FEB26 182.50 C 4.00 4.00 3.30 3.39 -1.62 43 357 1,631 +42
26FEB26 185.00 C 3.54 3.62 2.84 2.81 -1.43 43 908 2,682 +314
26FEB26 187.50 C 2.75 2.97 2.56 2.31 -1.26 43 953 2,144 +257
26FEB26 190.00 C 2.68 2.70 2.10 1.89 -1.10 43 642 4,219 +152
26FEB26 192.50 C 2.32 2.36 1.91 1.53 -0.95 43 653 1,320 -21
26FEB26 195.00 C 1.90 1.99 1.54 1.23 -0.82 43 239 3,268 +51
26FEB26 197.50 C 1.82 1.82 1.48 0.99 -0.70 43 146 495 -37
26FEB26 200.00 C 1.76 1.76 1.20 0.79 -0.59 43 421 2,012 +115
26FEB26 205.00 C 1.02 1.11 0.97 0.49 -0.42 43 61 779 +54
26FEB26 210.00 C 0.82 0.90 0.68 0.30 -0.29 43 140 1,543 -48
26FEB26 215.00 C 0.65 0.65 0.60 0.18 -0.19 43 83 360 -59
26FEB26 220.00 C 0.56 0.56 0.45 0.11 -0.12 43 20 1,596 0
26FEB26 225.00 C 0.41 0.43 0.39 0.06 -0.08 43 13 108 +4
26FEB26 230.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 393 0
26FEB26 235.00 C 0.37 0.37 0.37 0.02 -0.03 43 1 156 +1
26FEB26 240.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 394 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
26FEB26 290.00 C 0.02 0.02 0.02 0.01 0.00 63 61 91 +61
26FEB26 295.00 C 0.02 0.02 0.02 0.01 0.00 65 150 275 +150
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
30MAR26 65.00 C 0.00 0.00 0.00 104.27 -5.80 0 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 102.97 -4.13 133 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 99.34 -5.39 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 97.95 -3.89 122 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 94.38 -4.85 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 92.30 -5.05 90 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 89.43 -4.83 0 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 88.29 -4.38 112 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 84.98 -5.51 87 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 82.49 -4.25 84 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 80.00 -5.18 80 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 77.51 -4.72 77 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 74.48 -5.18 0 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 72.51 -4.96 70 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 71.17 -3.77 90 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 66.99 -5.01 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 65.76 -4.93 77 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 63.76 -4.00 80 1 2,170 -1
30MAR26 110.00 C 60.33 60.43 60.04 59.76 -5.94 42 150 4,030 -150
30MAR26 112.50 C 0.00 0.00 0.00 58.70 -3.66 73 0 1,842 0
30MAR26 115.00 C 0.00 0.00 0.00 56.47 -3.85 73 0 1,358 0
30MAR26 117.50 C 0.00 0.00 0.00 52.59 -5.28 49 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 50.08 -5.24 46 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 47.94 -5.24 50 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 46.54 -3.54 60 0 6,830 0
30MAR26 127.50 C 0.00 0.00 0.00 42.99 -4.32 45 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 41.72 -3.32 56 0 15,442 0
30MAR26 132.50 C 0.00 0.00 0.00 38.40 -5.04 45 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 35.96 -5.13 43 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 33.41 -5.37 39 0 1,386 0
30MAR26 140.00 C 0.00 0.00 0.00 32.02 -4.49 46 0 11,481 0
30MAR26 142.50 C 0.00 0.00 0.00 29.05 -4.88 39 0 426 0
30MAR26 145.00 C 27.06 27.06 26.20 27.56 -3.82 43 5 4,314 0
30MAR26 147.50 C 0.00 0.00 0.00 25.28 -4.66 41 0 1,194 0
30MAR26 150.00 C 22.97 23.73 22.97 23.75 -4.33 43 28 10,694 +21
30MAR26 152.50 C 0.00 0.00 0.00 22.61 -2.56 46 0 4,562 0
30MAR26 155.00 C 20.00 20.00 20.00 20.85 -2.01 46 8 2,967 -2
30MAR26 157.50 C 18.13 18.13 18.12 19.17 -3.31 45 61 3,096 0
30MAR26 160.00 C 16.90 17.00 16.85 16.90 -3.88 42 10 15,385 +7
30MAR26 162.50 C 16.00 16.00 14.72 15.46 -3.69 42 372 4,684 -348
30MAR26 165.00 C 13.68 14.87 13.30 14.11 -2.91 42 369 19,499 -10
30MAR26 167.50 C 12.71 13.37 12.00 12.85 -3.01 42 167 11,356 -9
30MAR26 170.00 C 12.00 12.54 10.90 11.71 -2.52 43 715 16,684 +475
30MAR26 172.50 C 11.20 11.55 9.90 10.70 -2.45 43 511 3,945 +58
30MAR26 175.00 C 9.50 10.19 9.00 9.81 -2.21 44 941 14,257 -371
30MAR26 177.50 C 8.50 9.62 8.31 8.85 -2.19 44 145 3,619 -138
30MAR26 180.00 C 8.30 8.64 7.80 8.00 -2.14 44 160 14,789 -14
30MAR26 182.50 C 7.24 7.61 7.24 7.17 -2.00 44 1,115 3,389 +922
30MAR26 185.00 C 6.61 7.08 6.16 6.41 -1.87 44 445 7,895 +8
30MAR26 187.50 C 5.98 6.11 5.98 5.71 -1.75 44 13 2,306 0
30MAR26 190.00 C 5.80 6.07 5.40 5.08 -1.62 43 347 10,987 +79
30MAR26 192.50 C 5.27 5.31 4.99 4.51 -1.50 43 116 824 +101
30MAR26 195.00 C 5.02 5.02 4.62 4.00 -1.38 43 91 3,040 +4
30MAR26 197.50 C 4.12 4.16 4.12 3.53 -1.28 43 4 1,132 -2
30MAR26 200.00 C 4.21 4.28 3.60 3.11 -1.17 43 1,189 14,296 -14
30MAR26 205.00 C 3.20 3.36 3.00 2.41 -0.98 43 124 2,438 -79
30MAR26 210.00 C 2.94 2.94 2.62 1.85 -0.80 43 89 2,952 -2
30MAR26 215.00 C 2.27 2.27 2.19 1.40 -0.67 43 14 3,485 0
30MAR26 220.00 C 1.90 1.90 1.85 1.06 -0.54 43 34 1,967 -1
30MAR26 225.00 C 0.00 0.00 0.00 0.80 -0.43 43 0 2,679 0
30MAR26 230.00 C 1.33 1.40 1.29 0.59 -0.35 43 76 878 +39
30MAR26 235.00 C 1.16 1.16 1.16 0.44 -0.27 43 2 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.32 -0.22 43 0 4,755 0
30MAR26 245.00 C 0.00 0.00 0.00 0.24 -0.17 43 0 305 0
30MAR26 250.00 C 0.00 0.00 0.00 0.17 -0.13 43 0 960 0
30MAR26 255.00 C 0.58 0.58 0.58 0.13 -0.10 43 4 222 -4
30MAR26 260.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 167 0
30MAR26 270.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 350 0
30MAR26 275.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 285 0
30MAR26 285.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 553 0
29APR26 80.00 C 0.00 0.00 0.00 90.57 -4.75 87 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 88.29 -4.38 88 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 85.87 -4.68 86 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 82.49 -4.39 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 80.00 -5.18 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 77.51 -5.76 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 74.71 -5.25 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 73.17 -4.37 66 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 71.17 -3.77 71 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 67.39 -4.68 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 66.30 -4.39 66 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 63.76 -4.79 63 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 61.97 -3.73 67 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 58.70 -4.48 57 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 56.47 -4.11 57 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 53.38 -5.33 48 0 0 0
29APR26 120.00 C 51.00 51.00 51.00 50.08 -5.91 27 4 24 +4
29APR26 122.50 C 0.00 0.00 0.00 48.64 -4.54 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 46.54 -4.05 47 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 43.96 -4.39 44 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 42.20 -4.56 47 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 39.11 -4.80 40 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 36.47 -5.28 36 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 34.16 -5.38 35 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 34.15 -3.64 47 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 30.51 -4.60 38 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 28.53 -4.93 38 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 28.31 -2.47 45 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 24.96 -4.97 39 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 23.32 -4.78 39 0 193 0
29APR26 155.00 C 0.00 0.00 0.00 22.05 -3.87 40 0 376 0
29APR26 157.50 C 0.00 0.00 0.00 20.25 -4.39 40 0 147 0
29APR26 160.00 C 18.86 18.86 18.86 19.31 -3.71 41 1 1,650 +1
29APR26 162.50 C 0.00 0.00 0.00 17.78 -2.86 41 0 986 0
29APR26 165.00 C 16.22 16.91 16.22 16.49 -2.85 41 120 2,005 +120
29APR26 167.50 C 14.59 16.00 14.59 15.27 -3.01 41 79 1,294 +78
29APR26 170.00 C 13.80 14.27 13.52 14.21 -2.59 42 49 2,495 +14
29APR26 172.50 C 13.22 13.59 13.00 13.10 -2.57 42 191 2,824 +121
29APR26 175.00 C 12.80 12.80 11.91 12.18 -2.15 42 151 1,437 +4
29APR26 177.50 C 11.24 11.24 11.24 11.29 -2.38 42 1 363 0
29APR26 180.00 C 10.35 10.70 9.86 10.46 -2.15 43 57 4,590 -11
29APR26 182.50 C 10.18 10.18 10.18 9.60 -2.02 43 33 179 0
29APR26 185.00 C 9.15 9.19 8.88 8.78 -1.91 43 154 723 +74
29APR26 187.50 C 8.26 8.55 8.26 8.02 -1.80 42 66 133 +17
29APR26 190.00 C 8.33 8.33 7.77 7.32 -1.69 42 132 490 -78
29APR26 192.50 C 7.10 7.10 7.10 6.66 -1.59 42 1 224 +1
29APR26 195.00 C 0.00 0.00 0.00 6.06 -1.49 42 0 182 0
29APR26 197.50 C 0.00 0.00 0.00 5.50 -1.40 42 0 78 0
29APR26 200.00 C 5.84 6.15 5.71 4.99 -1.31 42 25 1,009 +4
29APR26 205.00 C 4.86 4.97 4.68 4.09 -1.14 42 38 364 -22
29APR26 210.00 C 4.32 4.32 4.25 3.34 -0.98 42 7 315 +1
29APR26 215.00 C 0.00 0.00 0.00 2.71 -0.84 42 40 302 -40
29APR26 220.00 C 3.23 3.26 3.13 2.19 -0.72 42 126 427 +44
29APR26 225.00 C 0.00 0.00 0.00 1.77 -0.61 42 0 84 0
29APR26 230.00 C 0.00 0.00 0.00 1.42 -0.51 42 0 90 0
29APR26 235.00 C 2.20 2.20 2.08 1.13 -0.43 42 37 230 -31
29APR26 240.00 C 1.83 1.83 1.83 0.90 -0.36 42 30 145 -30
29APR26 245.00 C 0.00 0.00 0.00 0.72 -0.30 42 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 0.57 -0.25 42 0 67 0
28MAY26 120.00 C 0.00 0.00 0.00 51.74 - 45 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 49.45 - 44 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 46.54 - 39 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 44.69 - 41 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 42.56 - 41 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 40.46 - 41 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 38.42 - 41 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 36.40 - 41 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 34.48 - 41 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 33.36 - 44 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 30.92 - 41 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 29.26 - 42 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 27.37 - 41 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 25.78 - 41 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 23.96 - 40 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 23.01 - 42 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 21.62 - 42 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 20.30 - 42 0 0 -
28MAY26 165.00 C 0.00 0.00 0.00 19.06 - 42 0 0 -
28MAY26 167.50 C 17.97 17.97 17.97 17.56 - 41 30 30 -
28MAY26 170.00 C 17.50 17.50 17.33 16.72 - 42 14 14 -
28MAY26 172.50 C 0.00 0.00 0.00 15.71 - 42 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 14.73 - 43 0 0 -
28MAY26 177.50 C 0.00 0.00 0.00 13.81 - 43 0 0 -
28MAY26 180.00 C 0.00 0.00 0.00 12.94 - 43 0 0 -
28MAY26 182.50 C 12.32 12.32 12.06 12.14 - 43 43 43 -
28MAY26 185.00 C 0.00 0.00 0.00 11.30 - 43 0 0 -
28MAY26 187.50 C 10.67 10.67 10.42 10.49 - 43 50 50 -
28MAY26 190.00 C 10.50 10.50 10.35 9.73 - 43 30 30 -
28MAY26 192.50 C 0.00 0.00 0.00 9.02 - 43 0 0 -
28MAY26 195.00 C 0.00 0.00 0.00 8.35 - 43 0 0 -
28MAY26 197.50 C 0.00 0.00 0.00 7.73 - 43 0 0 -
28MAY26 200.00 C 8.00 8.00 8.00 7.14 - 43 6 6 -
28MAY26 205.00 C 0.00 0.00 0.00 6.09 - 43 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 5.18 - 43 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 4.39 - 43 0 0 -
28MAY26 220.00 C 4.76 4.76 4.76 3.71 - 43 1 1 -
28MAY26 225.00 C 0.00 0.00 0.00 3.13 - 43 0 0 -
28MAY26 230.00 C 3.70 3.70 3.70 2.64 - 43 2 2 -
28MAY26 235.00 C 0.00 0.00 0.00 2.21 - 43 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 1.86 - 43 0 0 -
28MAY26 245.00 C 0.00 0.00 0.00 1.55 - 43 0 0 -
28MAY26 250.00 C 0.00 0.00 0.00 1.30 - 43 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 90.57 -4.75 65 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 88.98 -3.69 75 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 85.96 -4.95 66 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 83.80 -3.37 67 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 81.36 -4.45 65 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 78.94 -4.33 63 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 76.52 -3.44 61 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 74.10 -4.05 60 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 71.17 -4.28 53 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 68.37 -5.31 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 66.30 -4.39 49 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 63.76 -5.08 47 0 2,208 0
29JUN26 110.00 C 63.00 63.00 63.00 61.97 -5.06 51 1 109 -1
29JUN26 112.50 C 0.00 0.00 0.00 58.70 -4.90 42 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 57.19 -4.37 48 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 54.81 -4.16 46 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 51.78 -4.55 40 0 2,227 0
29JUN26 122.50 C 0.00 0.00 0.00 49.62 -5.76 41 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 49.16 -3.57 49 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 44.69 -5.67 37 0 1,119 0
29JUN26 130.00 C 43.30 45.55 43.30 43.33 -4.34 41 17 4,307 +17
29JUN26 132.50 C 0.00 0.00 0.00 41.30 -4.59 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 39.64 -4.31 42 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 37.78 -4.71 42 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 35.91 -4.85 42 0 1,298 0
29JUN26 142.50 C 34.10 34.10 34.10 34.15 -4.73 42 30 2,748 +5
29JUN26 145.00 C 32.20 32.20 32.20 33.16 -3.74 44 1 1,409 0
29JUN26 147.50 C 0.00 0.00 0.00 30.64 -3.83 41 0 1,406 0
29JUN26 150.00 C 28.71 29.00 28.71 29.13 -4.13 42 91 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 27.65 -4.21 42 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 25.87 -3.81 41 0 1,245 0
29JUN26 157.50 C 0.00 0.00 0.00 24.48 -4.24 41 0 1,439 0
29JUN26 160.00 C 23.10 23.10 22.88 23.26 -2.73 42 3 10,125 +2
29JUN26 162.50 C 0.00 0.00 0.00 21.85 -3.29 41 0 596 0
29JUN26 165.00 C 0.00 0.00 0.00 20.70 -2.94 42 1 2,445 -1
29JUN26 167.50 C 19.07 19.07 19.07 19.55 -2.63 42 20 958 -20
29JUN26 170.00 C 18.47 19.40 18.47 18.47 -2.63 42 515 6,184 -61
29JUN26 172.50 C 0.00 0.00 0.00 17.48 -2.62 42 1 3,241 0
29JUN26 175.00 C 16.44 17.19 16.00 16.50 -2.58 42 60 8,052 0
29JUN26 177.50 C 15.56 15.56 15.56 15.57 -2.46 43 1 704 +1
29JUN26 180.00 C 15.90 15.90 14.00 14.73 -2.27 43 476 6,887 +236
29JUN26 182.50 C 14.21 14.21 14.21 13.91 -2.17 43 6 922 0
29JUN26 185.00 C 0.00 0.00 0.00 13.01 -2.31 43 0 7,595 0
29JUN26 187.50 C 0.00 0.00 0.00 12.13 -2.30 43 0 710 0
29JUN26 190.00 C 11.88 11.90 11.88 11.41 -2.12 43 4 8,029 0
29JUN26 192.50 C 0.00 0.00 0.00 10.70 -1.96 43 0 363 0
29JUN26 195.00 C 0.00 0.00 0.00 9.98 -1.97 43 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 9.27 -1.96 43 0 318 0
29JUN26 200.00 C 9.00 9.69 9.00 8.70 -1.82 43 3 1,496 +1
29JUN26 205.00 C 0.00 0.00 0.00 7.59 -1.63 43 0 804 0
29JUN26 210.00 C 7.65 7.65 7.65 6.56 -1.56 43 1 1,302 0
29JUN26 215.00 C 7.00 7.00 6.70 5.73 -1.30 43 32 1,697 +2
29JUN26 220.00 C 6.21 6.21 6.20 4.90 -1.31 42 10 676 +1
29JUN26 225.00 C 0.00 0.00 0.00 4.28 -1.10 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 3.68 -1.01 42 1 788 -1
29JUN26 235.00 C 4.47 4.47 4.47 3.16 -0.94 42 5 1,223 -3
29JUN26 240.00 C 0.00 0.00 0.00 2.74 -0.76 42 0 783 0
29JUN26 245.00 C 0.00 0.00 0.00 2.32 -0.76 42 0 920 0
29JUN26 250.00 C 3.60 3.60 3.60 2.01 -0.66 42 10 1,883 +10
29JUN26 255.00 C 0.00 0.00 0.00 1.73 -0.55 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.45 -0.55 42 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 1.26 -0.46 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 1.08 -0.39 42 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.90 -0.38 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.79 -0.31 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.67 -0.26 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.56 -0.26 42 0 1,721 0
29JUN26 295.00 C 0.00 0.00 0.00 0.48 -0.22 42 0 31 0
29JUN26 300.00 C 1.44 1.44 1.44 0.41 -0.18 42 2 140 0
29SEP26 80.00 C 0.00 0.00 0.00 90.57 -5.31 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 88.98 -4.93 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 85.96 -5.16 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 83.80 -4.41 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 81.36 -4.45 52 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 78.94 -4.40 51 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 76.52 -3.88 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 74.10 -5.75 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 71.78 -3.98 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 70.18 -4.14 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 68.25 -3.24 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 64.44 -4.56 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 63.02 -4.01 46 1 3 +1
29SEP26 112.50 C 0.00 0.00 0.00 60.87 -4.61 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 58.81 -3.16 45 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 56.59 -3.99 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 54.44 -4.28 43 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 52.51 -2.87 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 50.58 -3.23 43 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 48.66 -3.74 43 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 46.72 -4.29 43 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 45.31 -4.63 44 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 43.16 -2.74 43 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 41.44 -4.45 42 0 37 0
29SEP26 140.00 C 40.30 40.30 40.30 39.76 -3.55 42 1 143 +1
29SEP26 142.50 C 0.00 0.00 0.00 38.14 -4.43 42 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 35.47 -4.37 40 0 2,499 0
29SEP26 147.50 C 35.00 35.00 35.00 34.21 -4.65 40 21 2,440 -20
29SEP26 150.00 C 0.00 0.00 0.00 32.95 -4.98 41 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 32.15 -3.76 42 0 1,670 0
29SEP26 155.00 C 30.74 30.74 30.74 30.74 -2.46 42 20 1,549 +20
29SEP26 157.50 C 0.00 0.00 0.00 29.35 -3.36 42 0 1,010 0
29SEP26 160.00 C 27.57 29.97 27.09 29.19 -1.83 44 3,254 7,431 +2,161
29SEP26 162.50 C 26.88 26.88 25.85 27.03 -3.98 42 41 431 -21
29SEP26 165.00 C 0.00 0.00 0.00 26.70 -2.57 44 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 25.14 -1.84 43 0 1,260 0
29SEP26 170.00 C 23.46 23.50 23.46 23.81 -2.16 42 51 2,331 +51
29SEP26 172.50 C 22.50 22.50 22.50 22.78 -1.91 42 5 474 0
29SEP26 175.00 C 0.00 0.00 0.00 21.75 -2.62 42 0 6,692 0
29SEP26 177.50 C 0.00 0.00 0.00 20.73 -3.35 42 0 3,427 0
29SEP26 180.00 C 19.99 20.20 19.99 19.89 -2.57 43 3 3,853 +2
29SEP26 182.50 C 0.00 0.00 0.00 19.11 -2.35 43 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 18.30 -2.38 43 0 860 0
29SEP26 187.50 C 17.71 17.71 17.71 17.52 -2.12 43 30 584 +17
29SEP26 190.00 C 16.50 16.50 16.50 16.79 -2.02 43 1 744 -1
29SEP26 192.50 C 16.44 16.44 16.44 15.94 -2.23 43 30 135 0
29SEP26 195.00 C 16.00 16.00 16.00 15.24 -2.34 43 1 179 0
29SEP26 197.50 C 15.22 15.22 15.22 14.56 -2.16 43 30 331 0
29SEP26 200.00 C 14.41 14.41 14.35 13.88 -2.20 43 4 5,965 -2
29SEP26 205.00 C 13.27 13.27 13.27 12.53 -2.20 43 2 125 -2
29SEP26 210.00 C 0.00 0.00 0.00 11.37 -2.02 43 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 10.33 -1.84 43 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 9.28 -1.86 43 0 3,660 0
29SEP26 225.00 C 9.19 9.64 9.19 8.41 -1.69 43 31 654 -29
29SEP26 230.00 C 8.91 8.91 8.91 7.63 -1.51 43 30 96 0
29SEP26 235.00 C 0.00 0.00 0.00 6.85 -1.51 43 0 125 0
29SEP26 240.00 C 0.00 0.00 0.00 6.17 -1.42 43 0 2,368 0
29SEP26 245.00 C 0.00 0.00 0.00 5.61 -1.21 43 0 136 0
29SEP26 250.00 C 0.00 0.00 0.00 5.05 -1.19 43 0 321 0
29SEP26 255.00 C 6.14 6.14 6.14 4.49 -1.19 43 30 30 -3
29SEP26 260.00 C 0.00 0.00 0.00 4.10 -1.02 43 0 30 0
29SEP26 265.00 C 0.00 0.00 0.00 3.70 -0.92 43 0 252 0
29SEP26 270.00 C 0.00 0.00 0.00 3.31 -0.92 43 0 41 0
29SEP26 275.00 C 0.00 0.00 0.00 2.96 -0.88 43 0 160 0
29SEP26 280.00 C 4.00 4.50 4.00 2.70 -0.75 43 2 287 +1
29SEP26 285.00 C 0.00 0.00 0.00 2.43 -0.68 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 2.17 -0.68 42 0 500 0
29SEP26 295.00 C 0.00 0.00 0.00 1.94 -0.64 43 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.72 -0.60 42 0 150 0
30DEC26 80.00 C 0.00 0.00 0.00 91.64 -4.24 53 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 89.24 -4.67 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 86.92 -4.21 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 86.10 -2.81 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 82.00 -4.05 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 79.75 -5.12 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 77.94 -4.47 48 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 75.59 -4.26 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 73.14 -4.99 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 71.38 -4.25 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 69.22 -5.21 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 67.08 -3.84 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 65.24 -3.64 45 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 63.13 -5.02 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 60.87 -4.76 43 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 59.05 -4.44 43 0 0 0
30DEC26 120.00 C 57.20 57.20 57.20 57.27 -3.66 44 1 5 0
30DEC26 122.50 C 0.00 0.00 0.00 55.35 -4.09 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 52.95 -4.30 41 0 23 0
30DEC26 127.50 C 0.00 0.00 0.00 51.54 -3.85 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 50.21 -3.77 43 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 48.13 -3.16 42 0 0 0
30DEC26 135.00 C 45.80 45.80 45.80 46.49 -4.32 42 1 8 -1
30DEC26 137.50 C 0.00 0.00 0.00 44.52 -4.29 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 44.51 -3.42 44 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 42.95 -1.62 44 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 39.91 -4.65 41 0 19 0
30DEC26 147.50 C 37.64 39.40 37.64 39.00 -3.87 42 12 1,160 -8
30DEC26 150.00 C 0.00 0.00 0.00 38.85 -0.62 44 0 374 0
30DEC26 152.50 C 0.00 0.00 0.00 37.32 -0.82 44 0 134 0
30DEC26 155.00 C 33.78 35.00 33.78 35.26 -2.34 43 30 764 -10
30DEC26 157.50 C 0.00 0.00 0.00 34.32 -3.17 43 0 103 0
30DEC26 160.00 C 31.26 31.26 31.26 33.44 -1.20 43 5 1,122 -5
30DEC26 162.50 C 0.00 0.00 0.00 31.17 -3.04 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 29.63 -3.19 41 0 384 0
30DEC26 167.50 C 28.25 28.54 28.25 28.98 -2.88 42 10 1,049 +10
30DEC26 170.00 C 27.74 27.74 27.05 28.92 -1.68 43 60 8,310 -40
30DEC26 172.50 C 27.08 27.41 27.08 27.18 -3.17 42 32 970 0
30DEC26 175.00 C 25.56 25.56 25.28 26.20 -1.43 42 102 291 -2
30DEC26 177.50 C 0.00 0.00 0.00 25.31 -2.30 42 0 527 0
30DEC26 180.00 C 24.88 24.88 23.96 24.35 -2.66 42 7 1,900 -2
30DEC26 182.50 C 0.00 0.00 0.00 23.34 -2.46 42 0 33 0
30DEC26 185.00 C 0.00 0.00 0.00 22.69 -2.30 43 0 44 0
30DEC26 187.50 C 0.00 0.00 0.00 21.75 -2.39 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 21.06 -2.20 43 0 571 0
30DEC26 192.50 C 0.00 0.00 0.00 20.40 -2.09 43 0 147 0
30DEC26 195.00 C 19.08 19.08 19.08 19.72 -1.93 43 2 17 0
30DEC26 197.50 C 0.00 0.00 0.00 18.89 -2.07 43 0 2 0
30DEC26 200.00 C 18.30 18.59 18.29 18.23 -1.80 43 71 175 -3
30DEC26 205.00 C 0.00 0.00 0.00 16.92 -1.77 43 0 11 0
30DEC26 210.00 C 0.00 0.00 0.00 15.60 -1.78 43 0 183 0
30DEC26 215.00 C 14.75 14.80 14.72 14.33 -1.74 43 52 65 +48
30DEC26 220.00 C 0.00 0.00 0.00 13.33 -1.45 43 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 12.32 -1.45 43 0 9 0
30DEC26 230.00 C 12.00 12.00 12.00 11.31 -1.45 43 1 13 +1
30DEC26 235.00 C 0.00 0.00 0.00 10.43 -1.32 43 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 9.68 -1.15 43 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 8.93 -1.15 43 0 12 0
30DEC26 250.00 C 9.50 9.50 9.50 8.18 -1.15 42 2 18 +2
30DEC26 255.00 C 0.00 0.00 0.00 7.55 -1.03 43 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 7.01 -0.89 43 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 6.47 -0.89 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 5.92 -0.90 42 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 5.43 -0.85 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 5.05 -0.69 42 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 4.68 -0.66 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.30 -0.67 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.92 -0.67 42 0 5 0
30DEC26 300.00 C 5.00 5.32 5.00 3.63 -0.58 42 66 1,583 0
TOTAL CALL 46,027 623,377 +2,768
30JAN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
30JAN26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
30JAN26 145.00 P 0.07 0.07 0.07 0.00 -0.01 0 1 283 -1
30JAN26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
30JAN26 150.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 378 +2
30JAN26 152.50 P 0.01 0.01 0.01 0.00 -0.01 0 20 465 0
30JAN26 155.00 P 0.01 0.01 0.01 0.00 -0.01 0 32 504 0
30JAN26 157.50 P 0.01 0.01 0.01 0.00 -0.01 0 145 820 +121
30JAN26 160.00 P 0.02 0.04 0.01 0.00 -0.01 0 261 1,461 +224
30JAN26 162.50 P 0.04 0.04 0.02 0.00 -0.02 0 214 1,016 +30
30JAN26 165.00 P 0.08 0.26 0.01 0.00 -0.07 0 1,499 1,241 +565
30JAN26 167.50 P 0.29 1.10 0.01 0.00 -0.24 0 4,089 2,448 +1,888
30JAN26 170.00 P 1.10 2.90 0.50 0.80 +0.16 0 3,357 0 -1,132
30JAN26 172.50 P 2.70 5.10 2.40 3.30 +1.84 0 628 0 -352
30JAN26 175.00 P 5.00 7.20 5.00 5.80 +3.03 0 81 0 -152
30JAN26 177.50 P 0.00 0.00 0.00 8.30 +3.47 0 0 0 -198
30JAN26 180.00 P 0.00 0.00 0.00 10.80 +3.86 0 0 0 -12
30JAN26 182.50 P 0.00 0.00 0.00 13.30 +4.05 0 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 15.80 +3.77 0 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 18.30 +3.83 0 0 0 0
30JAN26 190.00 P 0.00 0.00 0.00 20.80 +4.10 0 0 0 0
30JAN26 192.50 P 0.00 0.00 0.00 23.30 +4.10 0 0 0 0
30JAN26 195.00 P 0.00 0.00 0.00 25.80 +4.10 0 0 0 0
06FEB26 142.50 P 0.11 0.11 0.03 0.01 0.00 46 8 334 +6
06FEB26 145.00 P 0.11 0.11 0.09 0.01 0.00 41 80 427 +80
06FEB26 147.50 P 0.13 0.14 0.13 0.02 0.00 40 24 110 +24
06FEB26 150.00 P 0.14 0.20 0.14 0.05 +0.02 40 130 409 +125
06FEB26 152.50 P 0.24 0.24 0.21 0.11 +0.04 40 60 458 +60
06FEB26 155.00 P 0.30 0.46 0.28 0.23 +0.09 40 425 827 +410
06FEB26 157.50 P 0.49 0.73 0.44 0.45 +0.19 41 1,155 1,458 +1,016
06FEB26 160.00 P 0.63 1.20 0.63 0.78 +0.31 40 686 979 +428
06FEB26 162.50 P 1.14 1.80 1.00 1.25 +0.47 40 826 780 +305
06FEB26 165.00 P 1.80 2.72 1.68 1.93 +0.73 39 810 681 +228
06FEB26 167.50 P 2.38 4.00 2.38 2.95 +1.05 40 627 630 +160
06FEB26 170.00 P 3.88 5.40 3.72 4.12 +1.40 39 490 553 +78
06FEB26 172.50 P 5.20 6.15 5.20 5.65 +1.85 40 43 352 -5
06FEB26 175.00 P 7.00 9.23 7.00 7.41 +2.20 41 28 158 +9
06FEB26 177.50 P 0.00 0.00 0.00 9.59 +2.94 44 0 17 0
06FEB26 180.00 P 10.90 10.90 10.90 11.51 +2.86 42 20 62 0
06FEB26 182.50 P 0.00 0.00 0.00 13.84 +3.19 45 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 16.45 +3.65 53 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 18.93 +3.92 58 0 1 0
06FEB26 190.00 P 0.00 0.00 0.00 20.83 +3.37 40 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 23.31 +3.98 41 0 0 0
06FEB26 195.00 P 0.00 0.00 0.00 25.80 +3.71 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 177 0
26FEB26 85.00 P 0.01 0.01 0.01 0.01 0.00 84 1 1 +1
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 361 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
26FEB26 97.50 P 0.02 0.02 0.02 0.01 0.00 68 85 557 +85
26FEB26 100.00 P 0.02 0.02 0.02 0.01 0.00 65 132 227 +90
26FEB26 102.50 P 0.07 0.07 0.07 0.01 0.00 62 30 363 +30
26FEB26 105.00 P 0.07 0.07 0.07 0.01 0.00 60 30 1,136 +30
26FEB26 107.50 P 0.09 0.09 0.09 0.01 0.00 57 30 437 +30
26FEB26 110.00 P 0.08 0.10 0.08 0.01 0.00 54 37 656 +37
26FEB26 112.50 P 0.11 0.11 0.11 0.01 0.00 52 90 460 +63
26FEB26 115.00 P 0.13 0.13 0.13 0.01 0.00 49 30 1,493 +30
26FEB26 117.50 P 0.12 0.15 0.12 0.01 0.00 46 304 937 +300
26FEB26 120.00 P 0.16 0.16 0.14 0.01 0.00 44 210 9,919 +210
26FEB26 122.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,847 0
26FEB26 125.00 P 0.18 0.19 0.17 0.03 +0.01 44 25 2,763 +17
26FEB26 127.50 P 0.22 0.25 0.22 0.04 +0.01 43 26 5,119 +15
26FEB26 130.00 P 0.26 0.26 0.26 0.07 +0.02 43 4 16,506 +3
26FEB26 132.50 P 0.00 0.00 0.00 0.11 +0.03 43 0 2,852 0
26FEB26 135.00 P 0.35 0.43 0.33 0.17 +0.04 42 20,333 12,969 -8,853
26FEB26 137.50 P 0.43 0.48 0.43 0.26 +0.07 43 49 4,808 +2
26FEB26 140.00 P 0.54 0.62 0.52 0.39 +0.11 43 186 17,479 +130
26FEB26 142.50 P 0.68 0.77 0.64 0.56 +0.15 43 228 3,733 +140
26FEB26 145.00 P 0.85 1.03 0.80 0.79 +0.21 43 317 5,240 +131
26FEB26 147.50 P 1.05 1.30 1.00 1.08 +0.27 43 1,014 7,626 +391
26FEB26 150.00 P 1.33 1.67 1.30 1.45 +0.37 43 984 5,825 +107
26FEB26 152.50 P 1.60 2.22 1.60 1.92 +0.48 43 650 5,658 +60
26FEB26 155.00 P 2.11 2.80 2.11 2.45 +0.65 43 1,651 6,494 +647
26FEB26 157.50 P 2.55 3.50 2.55 3.06 +0.79 43 1,161 4,769 +368
26FEB26 160.00 P 3.32 4.36 3.29 3.82 +0.93 42 2,484 11,143 +524
26FEB26 162.50 P 4.07 5.30 4.07 4.72 +1.12 42 742 2,946 -159
26FEB26 165.00 P 5.09 6.50 5.09 5.67 +1.29 42 772 8,275 -67
26FEB26 167.50 P 6.34 7.86 6.34 6.90 +1.56 43 264 2,307 +102
26FEB26 170.00 P 7.68 9.10 7.68 8.12 +1.72 42 1,952 3,655 +966
26FEB26 172.50 P 9.32 10.65 9.32 9.71 +2.03 43 419 1,849 +118
26FEB26 175.00 P 10.96 12.50 10.53 11.37 +2.38 44 422 1,217 +256
26FEB26 177.50 P 0.00 0.00 0.00 12.89 +2.34 44 0 154 0
26FEB26 180.00 P 14.25 16.20 14.25 14.68 +2.59 44 5 508 +2
26FEB26 182.50 P 0.00 0.00 0.00 16.65 +2.54 45 0 54 0
26FEB26 185.00 P 0.00 0.00 0.00 18.61 +2.78 45 0 430 0
26FEB26 187.50 P 0.00 0.00 0.00 20.73 +3.03 46 0 134 0
26FEB26 190.00 P 22.60 22.60 22.60 22.83 +3.15 47 30 181 -30
26FEB26 192.50 P 0.00 0.00 0.00 24.86 +3.23 46 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 27.50 +3.68 50 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 29.12 +2.96 44 0 52 0
26FEB26 200.00 P 0.00 0.00 0.00 31.72 +3.43 48 0 80 0
26FEB26 205.00 P 0.00 0.00 0.00 36.41 +3.66 49 0 52 0
26FEB26 210.00 P 0.00 0.00 0.00 41.55 +3.44 56 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 46.55 +4.34 60 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 51.43 +3.29 62 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 56.30 +4.60 64 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 60.80 +4.10 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 65.80 +4.10 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 70.80 +2.10 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 75.80 +4.10 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 80.80 +4.10 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 85.80 +4.10 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 90.80 +3.48 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 96.22 +4.52 90 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 101.22 +4.52 93 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 105.80 +3.47 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 110.80 +4.10 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 115.80 +4.10 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 120.80 +4.10 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 125.80 +4.10 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 130.80 +4.10 0 0 0 0
30MAR26 65.00 P 0.04 0.04 0.04 0.01 0.00 78 100 1,987 +100
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 973 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5,025 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 748 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5,609 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,332 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,418 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7,993 0
30MAR26 92.50 P 0.13 0.13 0.13 0.01 0.00 50 30 2,364 +30
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,583 0
30MAR26 97.50 P 0.16 0.16 0.16 0.01 0.00 46 40 9,586 +40
30MAR26 100.00 P 0.20 0.20 0.20 0.01 0.00 44 77 28,121 -30
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,062 0
30MAR26 105.00 P 0.25 0.26 0.25 0.02 0.00 43 340 8,822 -275
30MAR26 107.50 P 0.00 0.00 0.00 0.03 0.00 43 0 5,389 0
30MAR26 110.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 16,556 0
30MAR26 112.50 P 0.36 0.36 0.34 0.08 +0.02 44 407 3,075 +342
30MAR26 115.00 P 0.43 0.43 0.43 0.11 +0.02 43 5 5,624 -5
30MAR26 117.50 P 0.44 0.44 0.44 0.15 +0.02 43 4 6,967 -4
30MAR26 120.00 P 0.52 0.54 0.52 0.21 +0.03 43 10,012 15,286 -6,708
30MAR26 122.50 P 0.00 0.00 0.00 0.30 +0.05 43 0 4,448 0
30MAR26 125.00 P 0.73 0.73 0.73 0.41 +0.08 43 1 11,425 0
30MAR26 127.50 P 0.78 0.80 0.78 0.54 +0.09 43 20 6,548 0
30MAR26 130.00 P 1.00 1.00 0.90 0.72 +0.14 43 378 25,902 -304
30MAR26 132.50 P 1.08 1.19 1.06 0.91 +0.14 43 41,037 48,803 +13,491
30MAR26 135.00 P 1.25 1.43 1.25 1.18 +0.22 43 10,259 25,494 -9,856
30MAR26 137.50 P 1.56 1.60 1.54 1.47 +0.23 43 93 7,982 -12
30MAR26 140.00 P 1.84 2.00 1.78 1.85 +0.33 43 126 15,434 +33
30MAR26 142.50 P 2.11 2.50 2.11 2.23 +0.36 43 34 5,350 +2
30MAR26 145.00 P 2.46 2.97 2.46 2.67 +0.43 43 502 12,158 +250
30MAR26 147.50 P 2.50 3.32 2.50 3.17 +0.52 43 285 6,424 +214
30MAR26 150.00 P 3.39 4.18 3.39 3.79 +0.65 42 221 18,315 -36
30MAR26 152.50 P 4.03 4.83 4.03 4.49 +0.73 43 238 6,558 +156
30MAR26 155.00 P 4.88 5.80 4.88 5.19 +0.80 42 326 8,722 +92
30MAR26 157.50 P 6.18 6.65 5.91 6.03 +0.88 42 365 2,420 +76
30MAR26 160.00 P 6.46 7.54 6.46 7.08 +1.13 43 719 7,776 +301
30MAR26 162.50 P 7.67 8.78 7.67 8.15 +1.31 43 524 2,691 +461
30MAR26 165.00 P 9.28 9.88 8.93 9.27 +1.44 43 494 12,893 +49
30MAR26 167.50 P 10.65 10.99 10.13 10.54 +1.63 43 1,075 2,114 +279
30MAR26 170.00 P 12.00 12.80 11.70 11.86 +1.78 43 376 8,095 +208
30MAR26 172.50 P 13.62 13.90 13.36 13.34 +1.92 43 81 1,240 -30
30MAR26 175.00 P 15.20 15.40 14.75 15.00 +2.19 44 26 4,263 +6
30MAR26 177.50 P 16.80 17.50 16.41 16.64 +2.31 44 64 1,146 +7
30MAR26 180.00 P 18.70 18.70 18.70 18.21 +2.40 44 2 877 0
30MAR26 182.50 P 0.00 0.00 0.00 20.01 +2.54 45 0 365 0
30MAR26 185.00 P 22.20 22.20 21.90 21.81 +2.71 45 4 943 -1
30MAR26 187.50 P 0.00 0.00 0.00 23.71 +2.84 45 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 25.76 +2.64 46 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 27.77 +2.94 46 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 29.65 +4.14 46 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 31.96 +3.27 48 0 0 0
30MAR26 200.00 P 33.98 33.98 33.98 33.85 +2.87 47 8 3,216 -8
30MAR26 205.00 P 0.00 0.00 0.00 38.22 +2.97 48 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 43.20 +4.88 51 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 47.51 +4.13 50 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 52.37 +4.23 53 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 57.02 +5.13 53 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 61.80 +4.77 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 66.47 +4.58 53 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 71.69 +2.99 58 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 76.25 +4.51 56 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 81.30 +4.60 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 86.26 +4.56 61 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 91.60 +4.28 68 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 96.22 +4.52 65 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 101.22 +4.52 67 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 105.80 +3.47 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 110.80 +4.06 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 115.80 +4.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 120.80 +4.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 125.80 +4.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 130.80 +4.10 0 0 0 0
29APR26 80.00 P 0.10 0.10 0.10 0.01 0.00 50 65 210 +65
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
29APR26 92.50 P 0.15 0.15 0.15 0.01 0.00 41 50 149 +50
29APR26 95.00 P 0.00 0.00 0.00 0.02 0.00 42 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 0.00 42 0 148 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 418 0
29APR26 102.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 181 0
29APR26 105.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 268 0
29APR26 110.00 P 0.50 0.50 0.49 0.19 +0.04 42 12 126 +10
29APR26 112.50 P 0.00 0.00 0.00 0.25 +0.05 42 0 34 0
29APR26 115.00 P 0.63 0.63 0.63 0.34 +0.07 42 1 323 +1
29APR26 117.50 P 0.79 0.79 0.79 0.45 +0.09 42 10 320 +10
29APR26 120.00 P 0.00 0.00 0.00 0.58 +0.11 42 0 849 0
29APR26 122.50 P 0.97 0.97 0.97 0.74 +0.14 42 1 808 +1
29APR26 125.00 P 1.10 1.10 1.10 0.94 +0.17 42 15 1,522 +15
29APR26 127.50 P 1.35 1.35 1.35 1.17 +0.20 42 30 1,105 0
29APR26 130.00 P 1.60 1.60 1.55 1.45 +0.25 42 207 1,488 +207
29APR26 132.50 P 1.71 1.71 1.71 1.77 +0.29 42 30 5,663 0
29APR26 135.00 P 2.20 2.21 2.18 2.10 +0.32 42 608 2,216 +402
29APR26 137.50 P 2.49 2.50 2.42 2.42 +0.32 41 16 2,446 +6
29APR26 140.00 P 2.85 2.88 2.85 2.90 +0.42 41 3 3,301 +1
29APR26 142.50 P 3.45 3.68 3.30 3.48 +0.58 42 9 1,572 +7
29APR26 145.00 P 4.05 4.05 3.85 3.99 +0.61 41 5 2,421 +5
29APR26 147.50 P 4.62 4.80 4.62 4.63 +0.69 41 51 939 +9
29APR26 150.00 P 4.42 5.72 4.42 5.32 +0.74 41 177 2,545 +76
29APR26 152.50 P 6.00 6.50 5.92 6.13 +0.91 41 238 1,111 +63
29APR26 155.00 P 6.65 7.25 6.65 6.94 +0.92 41 277 841 +258
29APR26 157.50 P 7.84 8.38 7.68 7.89 +1.06 41 122 1,112 +114
29APR26 160.00 P 8.32 9.20 8.32 8.92 +1.21 41 127 1,727 +127
29APR26 162.50 P 10.18 10.18 9.92 10.01 +1.30 41 121 491 +1
29APR26 165.00 P 11.60 11.68 11.00 11.27 +1.49 41 132 1,211 +102
29APR26 167.50 P 13.02 13.02 12.28 12.51 +1.53 41 123 808 +19
29APR26 170.00 P 13.70 14.30 13.70 13.95 +1.73 42 25 754 +20
29APR26 172.50 P 14.80 14.80 14.80 15.42 +1.84 42 1 1,070 -1
29APR26 175.00 P 0.00 0.00 0.00 16.93 +1.98 42 0 436 0
29APR26 177.50 P 18.65 18.65 18.65 18.57 +2.12 43 1 226 +1
29APR26 180.00 P 0.00 0.00 0.00 20.12 +1.96 42 0 153 0
29APR26 182.50 P 0.00 0.00 0.00 21.95 +2.19 43 0 140 0
29APR26 185.00 P 24.00 24.80 23.51 23.72 +2.29 43 5 58 +3
29APR26 187.50 P 0.00 0.00 0.00 25.63 +2.53 44 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 27.41 +2.61 44 0 123 0
29APR26 192.50 P 0.00 0.00 0.00 29.31 +2.46 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 31.21 +2.77 44 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 33.37 +2.75 45 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 35.42 +2.85 45 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 39.87 +4.06 47 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 44.28 +3.93 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 48.84 +4.61 49 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 53.37 +4.89 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 57.82 +4.91 49 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 62.47 +5.07 50 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 67.24 +5.28 51 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 72.01 +3.31 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 76.72 +4.58 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 81.69 +3.84 54 0 0 0
28MAY26 120.00 P 1.40 1.41 1.40 1.16 - 43 4 4 -
28MAY26 122.50 P 0.00 0.00 0.00 1.43 - 43 0 0 -
28MAY26 125.00 P 1.90 1.92 1.90 1.72 - 43 3 3 -
28MAY26 127.50 P 0.00 0.00 0.00 2.06 - 43 0 0 -
28MAY26 130.00 P 2.38 2.46 2.38 2.34 - 42 4 4 -
28MAY26 132.50 P 0.00 0.00 0.00 2.83 - 43 0 0 -
28MAY26 135.00 P 3.39 3.39 3.39 3.19 - 42 100 100 -
28MAY26 137.50 P 0.00 0.00 0.00 3.73 - 42 0 0 -
28MAY26 140.00 P 4.02 4.50 4.02 4.23 - 42 46 46 -
28MAY26 142.50 P 0.00 0.00 0.00 4.88 - 42 0 0 -
28MAY26 145.00 P 5.59 5.62 5.54 5.53 - 42 12 12 -
28MAY26 147.50 P 6.19 6.46 6.19 6.27 - 42 32 32 -
28MAY26 150.00 P 7.02 7.30 7.02 7.09 - 42 12 12 -
28MAY26 152.50 P 0.00 0.00 0.00 7.95 - 42 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 8.90 - 42 0 0 -
28MAY26 157.50 P 9.60 9.62 9.60 9.84 - 41 2 2 -
28MAY26 160.00 P 11.20 11.20 11.20 11.02 - 42 2 2 -
28MAY26 162.50 P 0.00 0.00 0.00 12.28 - 42 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 13.46 - 42 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 14.76 - 42 0 0 -
28MAY26 170.00 P 0.00 0.00 0.00 16.15 - 43 0 0 -
28MAY26 172.50 P 0.00 0.00 0.00 17.62 - 43 0 0 -
28MAY26 175.00 P 19.50 19.50 18.56 19.09 - 43 31 31 -
28MAY26 177.50 P 0.00 0.00 0.00 20.67 - 43 0 0 -
28MAY26 180.00 P 0.00 0.00 0.00 22.46 - 44 0 0 -
28MAY26 182.50 P 0.00 0.00 0.00 24.12 - 44 0 0 -
28MAY26 185.00 P 0.00 0.00 0.00 25.72 - 44 0 0 -
28MAY26 187.50 P 0.00 0.00 0.00 27.52 - 44 0 0 -
28MAY26 190.00 P 0.00 0.00 0.00 29.35 - 44 0 0 -
28MAY26 192.50 P 0.00 0.00 0.00 31.24 - 44 0 0 -
28MAY26 195.00 P 0.00 0.00 0.00 33.15 - 44 0 0 -
28MAY26 197.50 P 0.00 0.00 0.00 35.11 - 45 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 37.10 - 45 0 0 -
28MAY26 205.00 P 0.00 0.00 0.00 41.33 - 46 0 0 -
28MAY26 210.00 P 0.00 0.00 0.00 44.28 - 42 0 0 -
28MAY26 215.00 P 0.00 0.00 0.00 50.07 - 48 0 0 -
28MAY26 220.00 P 0.00 0.00 0.00 54.60 - 49 0 0 -
28MAY26 225.00 P 0.00 0.00 0.00 58.88 - 48 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 63.93 - 51 0 0 -
28MAY26 235.00 P 0.00 0.00 0.00 67.24 - 45 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 72.73 - 50 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 77.45 - 51 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 82.21 - 51 0 0 -
29JUN26 80.00 P 0.38 0.38 0.38 0.03 0.00 43 40 2,847 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 0.00 42 0 735 0
29JUN26 85.00 P 0.42 0.54 0.40 0.06 0.00 42 75 6,593 +75
29JUN26 87.50 P 0.50 0.50 0.50 0.08 0.00 42 20 462 -20
29JUN26 90.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 2,118 0
29JUN26 92.50 P 0.59 0.59 0.59 0.15 +0.01 42 1 1,042 +1
29JUN26 95.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 5,034 0
29JUN26 97.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 2,152 0
29JUN26 100.00 P 0.84 0.84 0.84 0.35 +0.03 42 2 6,831 -2
29JUN26 102.50 P 0.00 0.00 0.00 0.44 +0.03 42 0 1,999 0
29JUN26 105.00 P 1.01 1.01 1.01 0.58 +0.07 42 1 4,520 0
29JUN26 107.50 P 0.00 0.00 0.00 0.71 +0.06 42 0 4,103 0
29JUN26 110.00 P 1.38 1.38 1.38 0.89 +0.10 42 1 4,488 -1
29JUN26 112.50 P 0.00 0.00 0.00 1.09 +0.10 42 0 3,491 0
29JUN26 115.00 P 0.00 0.00 0.00 1.31 +0.12 42 0 6,166 0
29JUN26 117.50 P 0.00 0.00 0.00 1.60 +0.17 42 0 2,174 0
29JUN26 120.00 P 2.10 2.10 2.00 1.89 +0.17 42 5 10,500 +4
29JUN26 122.50 P 0.00 0.00 0.00 2.24 +0.23 42 0 2,827 0
29JUN26 125.00 P 2.88 2.88 2.88 2.64 +0.26 42 65 7,689 +65
29JUN26 127.50 P 2.81 3.29 2.81 3.04 +0.25 42 66 1,852 +66
29JUN26 130.00 P 3.54 3.76 3.54 3.54 +0.35 42 74 7,166 +65
29JUN26 132.50 P 3.50 4.18 3.35 3.89 +0.32 42 137 3,306 +12
29JUN26 135.00 P 4.00 4.60 4.00 4.52 +0.51 42 23 9,951 0
29JUN26 137.50 P 4.50 5.28 4.50 5.08 +0.51 42 93 3,431 -1
29JUN26 140.00 P 5.80 5.85 5.65 5.70 +0.54 41 38 5,103 +38
29JUN26 142.50 P 6.47 6.47 6.30 6.44 +0.63 42 16 9,715 +3
29JUN26 145.00 P 7.24 7.42 7.15 7.18 +0.71 41 19 11,851 -2
29JUN26 147.50 P 7.98 8.25 7.98 7.99 +0.73 41 14 2,839 +10
29JUN26 150.00 P 9.30 9.30 8.86 8.89 +0.80 41 69 13,289 +1
29JUN26 152.50 P 10.05 10.05 9.62 9.84 +0.93 41 21 1,807 +21
29JUN26 155.00 P 10.60 10.60 10.60 10.89 +1.07 41 20 2,793 +20
29JUN26 157.50 P 11.97 11.97 11.97 11.93 +1.10 41 3 1,174 +3
29JUN26 160.00 P 13.20 13.32 12.69 13.10 +1.26 42 702 8,379 +636
29JUN26 162.50 P 14.16 14.31 14.16 14.32 +1.39 42 10 570 +8
29JUN26 165.00 P 15.78 15.78 15.42 15.61 +1.57 42 6,203 7,436 +5,030
29JUN26 167.50 P 16.50 16.50 16.50 16.96 +1.69 42 3 854 +3
29JUN26 170.00 P 18.35 18.57 18.35 18.32 +1.71 42 21 560 -1
29JUN26 172.50 P 0.00 0.00 0.00 19.81 +1.80 42 0 2,226 0
29JUN26 175.00 P 0.00 0.00 0.00 21.46 +2.01 43 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 23.01 +2.10 43 0 190 0
29JUN26 180.00 P 24.42 24.42 24.30 24.57 +2.09 43 170 873 +150
29JUN26 182.50 P 0.00 0.00 0.00 26.27 +2.16 43 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 28.04 +2.26 43 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 29.93 +2.33 44 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 31.56 +2.32 43 0 596 0
29JUN26 192.50 P 33.01 33.33 33.01 33.35 +2.25 43 60 91 +60
29JUN26 195.00 P 0.00 0.00 0.00 35.10 +2.29 43 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 37.18 +2.65 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 38.92 +2.54 44 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 42.91 +2.49 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 47.41 +3.09 46 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 51.80 +4.69 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 54.60 +2.44 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 60.47 +3.78 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 65.13 +4.76 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 69.40 +3.95 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 73.70 +4.61 48 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 78.44 +5.28 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 83.08 +4.39 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 86.82 +3.83 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 91.60 +3.55 45 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 97.18 +4.51 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 101.88 +4.69 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 106.32 +3.99 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 110.80 +3.81 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 116.43 +3.51 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 121.59 +4.89 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 126.37 +3.89 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 131.21 +4.51 54 0 0 0
29SEP26 80.00 P 0.73 0.74 0.73 0.21 +0.01 42 35 915 +35
29SEP26 82.50 P 0.81 0.81 0.81 0.27 +0.01 43 1 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.44 +0.02 42 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.54 +0.02 42 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.68 +0.03 42 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 0.82 +0.02 42 0 317 0
29SEP26 97.50 P 0.00 0.00 0.00 1.00 +0.05 42 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.21 +0.05 42 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.43 +0.06 43 0 207 0
29SEP26 105.00 P 0.00 0.00 0.00 1.71 +0.10 43 0 2,606 0
29SEP26 107.50 P 0.00 0.00 0.00 2.01 +0.10 43 0 186 0
29SEP26 110.00 P 2.60 2.60 2.60 2.31 +0.09 43 4 1,360 0
29SEP26 112.50 P 2.97 2.97 2.97 2.70 +0.16 43 20 661 -20
29SEP26 115.00 P 0.00 0.00 0.00 3.12 +0.17 43 0 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 3.53 +0.16 43 0 610 0
29SEP26 120.00 P 3.95 4.20 3.95 3.93 +0.16 42 580 3,077 +515
29SEP26 122.50 P 0.00 0.00 0.00 4.58 +0.46 43 0 1,129 0
29SEP26 125.00 P 0.00 0.00 0.00 5.06 +0.46 42 0 2,237 0
29SEP26 127.50 P 5.68 5.68 5.50 5.60 +0.41 42 83 1,216 +66
29SEP26 130.00 P 6.15 6.31 6.15 6.19 +0.50 42 185 6,457 +95
29SEP26 132.50 P 6.85 6.90 6.77 6.89 +0.52 42 96 1,683 +64
29SEP26 135.00 P 7.50 7.50 7.44 7.53 +0.49 42 40 4,089 +30
29SEP26 137.50 P 8.29 8.29 8.16 8.26 +0.54 42 37 1,245 0
29SEP26 140.00 P 9.10 9.10 9.00 9.07 +0.59 42 19 6,027 +6
29SEP26 142.50 P 10.18 10.18 10.18 9.86 +0.53 41 30 1,357 +30
29SEP26 145.00 P 11.13 11.13 11.13 10.85 +0.67 42 1 6,682 0
29SEP26 147.50 P 0.00 0.00 0.00 11.78 +0.75 42 0 1,790 0
29SEP26 150.00 P 13.24 13.24 12.72 12.72 +0.77 41 35 8,890 +13
29SEP26 152.50 P 12.80 12.80 12.80 13.85 +0.87 42 2 2,669 0
29SEP26 155.00 P 15.00 15.41 14.79 14.96 +0.95 42 5 3,527 +1
29SEP26 157.50 P 16.13 16.13 16.13 16.12 +1.07 42 60 1,574 +60
29SEP26 160.00 P 17.33 17.90 17.33 17.35 +1.25 42 3,286 6,709 +945
29SEP26 162.50 P 0.00 0.00 0.00 18.61 +1.30 42 0 766 0
29SEP26 165.00 P 0.00 0.00 0.00 19.91 +1.37 42 0 3,018 0
29SEP26 167.50 P 21.23 21.59 21.12 21.27 +1.51 42 10 927 0
29SEP26 170.00 P 0.00 0.00 0.00 22.70 +1.71 42 0 549 0
29SEP26 172.50 P 0.00 0.00 0.00 24.18 +1.90 42 0 512 0
29SEP26 175.00 P 25.57 25.57 25.57 25.67 +1.98 42 2 1,065 +2
29SEP26 177.50 P 0.00 0.00 0.00 27.24 +1.89 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 28.91 +2.17 43 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 30.52 +2.23 43 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 32.19 +2.25 43 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 33.92 +2.46 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 34.84 +1.49 41 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 38.04 +3.18 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.26 +0.55 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 40.18 +0.98 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 42.19 +0.66 42 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 45.85 +1.64 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.40 +3.35 45 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 53.58 +0.63 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.56 +4.23 46 0 100 0
29SEP26 225.00 P 0.00 0.00 0.00 61.81 +0.73 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.86 +2.86 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.33 +2.36 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 76.65 +4.87 47 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 80.95 +3.62 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.12 +5.56 49 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 90.01 +3.59 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 92.61 +1.36 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 98.10 +3.05 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 102.72 +3.39 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 106.82 +2.64 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 113.03 +4.77 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 117.79 +3.63 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 122.46 +4.40 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 126.37 +2.60 45 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 131.67 +3.13 48 0 0 0
30DEC26 80.00 P 1.20 1.20 1.20 0.53 +0.06 42 81 763 +79
30DEC26 82.50 P 1.33 1.33 1.33 0.67 +0.10 42 1 72 +1
30DEC26 85.00 P 0.00 0.00 0.00 0.82 +0.10 42 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 0.97 +0.10 42 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.19 +0.16 42 0 85 0
30DEC26 92.50 P 0.00 0.00 0.00 1.40 +0.15 42 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.63 +0.16 42 0 2,053 0
30DEC26 97.50 P 0.00 0.00 0.00 1.94 +0.24 42 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.25 +0.24 42 0 581 0
30DEC26 102.50 P 0.00 0.00 0.00 2.56 +0.24 42 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.96 +0.33 42 0 178 0
30DEC26 107.50 P 3.70 3.70 3.70 3.39 +0.35 42 2 65 +2
30DEC26 110.00 P 0.00 0.00 0.00 3.81 +0.35 42 0 264 0
30DEC26 112.50 P 4.50 4.50 4.30 4.29 +0.40 42 11 1,132 +1
30DEC26 115.00 P 4.89 4.89 4.89 4.78 +0.42 42 5 391 0
30DEC26 117.50 P 0.00 0.00 0.00 5.42 +0.50 43 0 554 0
30DEC26 120.00 P 5.92 5.92 5.75 5.64 +0.16 42 22 1,058 +20
30DEC26 122.50 P 6.47 6.47 6.47 6.52 +0.53 42 2 840 +2
30DEC26 125.00 P 0.00 0.00 0.00 6.94 +0.42 42 0 562 0
30DEC26 127.50 P 0.00 0.00 0.00 7.77 +0.53 42 0 2,025 0
30DEC26 130.00 P 8.46 8.46 8.46 8.32 +0.48 41 1 5,628 +1
30DEC26 132.50 P 0.00 0.00 0.00 9.21 +0.73 42 0 1,059 0
30DEC26 135.00 P 9.65 10.35 9.65 10.07 +0.97 42 74 774 +65
30DEC26 137.50 P 11.24 11.24 11.24 10.83 +0.88 41 30 2,055 +30
30DEC26 140.00 P 11.86 11.86 11.86 11.86 +1.07 42 2 470 -2
30DEC26 142.50 P 13.01 13.01 13.01 12.63 +0.98 41 65 134 +48
30DEC26 145.00 P 0.00 0.00 0.00 13.60 +1.08 41 0 2,311 0
30DEC26 147.50 P 14.75 14.75 14.50 14.62 +1.13 41 11 453 0
30DEC26 150.00 P 15.70 15.88 15.58 15.65 +1.12 41 91 731 +81
30DEC26 152.50 P 0.00 0.00 0.00 16.89 +1.31 41 0 698 0
30DEC26 155.00 P 17.67 17.67 17.67 18.05 +1.32 42 10 679 +10
30DEC26 157.50 P 0.00 0.00 0.00 19.25 +1.38 41 0 228 0
30DEC26 160.00 P 20.57 20.57 20.10 20.52 +1.64 41 102 2,338 +79
30DEC26 162.50 P 0.00 0.00 0.00 21.81 +1.53 41 0 615 0
30DEC26 165.00 P 0.00 0.00 0.00 23.14 +1.68 42 6,000 6,264 +5,906
30DEC26 167.50 P 0.00 0.00 0.00 24.52 +1.72 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 25.97 +1.84 42 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 27.46 +1.82 42 0 1,118 0
30DEC26 175.00 P 0.00 0.00 0.00 29.03 +2.04 42 0 197 0
30DEC26 177.50 P 30.50 30.50 30.35 30.35 +1.53 42 13 57 +3
30DEC26 180.00 P 0.00 0.00 0.00 32.08 +2.24 42 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 33.61 +2.10 42 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 35.40 +2.35 42 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 37.00 +2.36 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.74 +2.44 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.50 +2.45 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.14 +2.37 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.35 +1.85 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 46.83 +2.36 44 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 49.93 +2.16 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.79 +1.71 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 57.67 +2.98 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.99 +2.90 43 0 4 0
30DEC26 225.00 P 0.00 0.00 0.00 64.99 +2.36 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 70.66 +2.93 46 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 74.94 +3.92 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.77 +2.91 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.27 +2.67 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.12 +1.69 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.48 +3.47 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.87 +3.35 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.34 +3.67 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.07 +2.82 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.49 +5.03 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.96 +4.31 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 118.06 +3.12 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 123.75 +4.78 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 127.84 +4.07 46 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 131.71 +3.17 43 0 0 0
TOTAL PUT 140,448 919,236 +14,535
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.85
26FEB26 7.50 C 0.00 0.00 0.00 6.51 -1.04 157 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 6.17 -1.13 121 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.95 -1.10 126 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.70 -1.09 120 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.52 -1.03 131 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 5.15 -1.15 90 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.92 -1.13 93 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.67 -1.13 88 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.51 -1.04 105 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 4.23 -1.11 93 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.88 -1.18 54 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.50 -1.06 80 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.96 -1.12 63 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.55 -1.04 66 0 271 0
26FEB26 12.00 C 0.00 0.00 0.00 1.99 -1.24 48 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.71 -0.97 59 0 332 0
26FEB26 13.00 C 1.19 1.30 1.19 1.35 -0.86 57 2 180 0
26FEB26 13.50 C 1.00 1.10 0.84 1.05 -0.83 57 31 156 -2
26FEB26 14.00 C 0.90 0.94 0.72 0.80 -0.72 56 108 850 -6
26FEB26 14.50 C 0.73 0.75 0.59 0.59 -0.67 56 160 246 +79
26FEB26 15.00 C 0.80 0.80 0.38 0.43 -0.56 56 215 280 +13
26FEB26 15.50 C 0.50 0.50 0.31 0.31 -0.48 56 53 258 0
26FEB26 16.00 C 0.25 0.32 0.22 0.21 -0.40 55 127 834 +104
26FEB26 16.50 C 0.19 0.23 0.15 0.15 -0.31 56 35 398 +35
26FEB26 17.00 C 0.34 0.34 0.12 0.10 -0.24 56 77 106 +70
26FEB26 17.50 C 0.13 0.13 0.10 0.07 -0.18 56 45 100 +12
26FEB26 18.00 C 0.12 0.13 0.12 0.05 -0.13 57 6 103 -6
26FEB26 18.50 C 0.09 0.10 0.09 0.03 -0.10 56 8 8 +8
26FEB26 19.00 C 0.07 0.08 0.07 0.02 -0.07 57 7 32 +5
26FEB26 19.50 C 0.04 0.06 0.04 0.01 -0.06 55 6 54 +6
30MAR26 2.90 C 0.00 0.00 0.00 10.99 -1.16 183 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.98 -1.06 232 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.75 -1.19 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.71 -1.14 186 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.57 -1.18 135 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.51 -1.14 178 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.37 -1.16 126 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.31 -1.14 171 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.26 -1.09 192 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.11 -1.14 163 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 10.06 -1.09 184 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.92 -1.13 162 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.75 -1.20 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.67 -1.18 85 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.61 -1.21 147 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.54 -1.09 159 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.53 -1.00 185 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.27 -1.18 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.17 -1.18 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.08 -1.15 106 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.07 -1.07 155 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 9.06 -0.99 176 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.62 -1.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.53 -1.03 154 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.13 -1.16 80 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.00 -1.06 134 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.72 -1.09 120 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.35 -1.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.18 -1.13 97 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 7.05 -1.02 120 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.64 -1.17 65 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.51 -1.06 103 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.22 -1.10 90 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.95 -1.12 81 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.70 -1.12 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.52 -1.06 86 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.15 -1.18 50 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.97 -1.11 69 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.81 -1.05 78 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.52 -1.09 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.25 -1.11 62 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 4.01 -1.12 60 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 3.50 -1.13 51 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 3.13 -1.05 57 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 2.73 -1.00 56 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.39 -1.00 58 0 271 0
30MAR26 12.50 C 0.00 0.00 0.00 1.94 -0.97 52 0 48 0
30MAR26 13.00 C 1.66 1.77 1.66 1.70 -0.96 55 30 193 +7
30MAR26 13.50 C 1.35 1.46 1.20 1.43 -0.88 55 76 272 +56
30MAR26 14.00 C 1.30 1.31 1.26 1.21 -0.69 56 28 1,439 +1
30MAR26 14.50 C 0.90 1.09 0.87 1.01 -0.60 56 72 97 +33
30MAR26 15.00 C 0.90 0.92 0.83 0.83 -0.57 56 131 286 +28
30MAR26 15.50 C 0.00 0.00 0.00 0.68 -0.48 56 1 245 0
30MAR26 16.00 C 0.66 0.66 0.66 0.55 -0.44 56 20 198 0
30MAR26 16.50 C 0.63 0.63 0.46 0.44 -0.41 56 6 110 +6
30MAR26 17.00 C 0.36 0.36 0.36 0.35 -0.37 55 2 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.28 -0.32 55 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.22 -0.27 55 0 160 0
30MAR26 18.50 C 0.22 0.27 0.22 0.17 -0.23 55 17 22 +17
30MAR26 19.00 C 0.23 0.23 0.23 0.14 -0.19 56 7 35 +7
30MAR26 19.50 C 0.17 0.20 0.16 0.11 -0.16 56 23 23 +23
29APR26 8.75 C 0.00 0.00 0.00 5.27 -1.11 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.11 -1.04 71 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.81 -1.05 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.56 -1.06 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.33 -1.03 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.09 -1.05 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.73 -1.01 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.23 -1.08 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.94 -0.83 56 0 0 0
29APR26 12.00 C 2.55 2.55 2.55 2.50 -1.07 51 1 71 +1
29APR26 12.50 C 0.00 0.00 0.00 2.27 -0.85 55 0 51 0
29APR26 13.00 C 1.92 1.92 1.92 1.92 -0.95 53 1 250 -1
29APR26 13.50 C 1.77 1.77 1.69 1.68 -0.82 54 17 362 0
29APR26 14.00 C 1.50 1.50 1.23 1.43 -0.68 53 42 159 -1
29APR26 14.50 C 1.38 1.38 1.38 1.26 -0.63 54 1 87 +1
29APR26 15.00 C 0.00 0.00 0.00 1.07 -0.59 54 0 1,033 0
29APR26 15.50 C 0.00 0.00 0.00 0.91 -0.55 54 0 58 0
29APR26 16.00 C 0.72 0.92 0.72 0.76 -0.53 53 71 101 +56
29APR26 16.50 C 0.94 0.94 0.94 0.64 -0.48 53 4 46 -4
29APR26 17.00 C 0.90 0.90 0.70 0.54 -0.42 54 89 149 +77
29APR26 17.50 C 0.00 0.00 0.00 0.45 -0.37 53 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.37 -0.33 53 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.31 -0.29 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.26 -0.25 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.21 -0.22 53 0 60 0
28MAY26 10.50 C 0.00 0.00 0.00 3.79 - 53 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 3.43 - 54 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 3.03 - 52 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 2.78 - 55 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 2.37 - 51 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 2.14 - 53 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 1.89 - 53 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 1.68 - 53 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 1.45 - 53 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 1.28 - 53 0 0 -
28MAY26 15.50 C 1.14 1.14 1.14 1.11 - 53 9 9 -
28MAY26 16.00 C 0.00 0.00 0.00 0.96 - 53 0 0 -
28MAY26 16.50 C 0.94 0.94 0.94 0.83 - 53 9 9 -
28MAY26 17.00 C 0.00 0.00 0.00 0.71 - 52 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.61 - 52 0 0 -
28MAY26 18.00 C 0.58 0.58 0.58 0.53 - 53 14 14 -
28MAY26 18.50 C 0.00 0.00 0.00 0.45 - 52 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.38 - 52 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.33 - 52 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 10.29 -1.19 122 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.18 -1.12 116 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.17 -1.01 133 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 10.04 -1.04 125 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.97 -1.04 128 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.77 -1.11 104 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.76 -1.06 121 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.65 -1.08 117 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.53 -1.05 111 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.41 -1.08 105 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.31 -1.08 103 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.26 -1.03 109 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 9.07 -1.13 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.06 -1.05 105 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.70 -1.16 77 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.56 -1.00 95 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.29 -1.07 88 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 8.00 -1.13 77 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.76 -1.09 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.62 -0.94 86 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.31 -1.00 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.05 -1.10 70 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.86 -1.04 73 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.57 -1.02 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.31 -1.06 61 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 6.06 -1.06 58 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.82 -1.12 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.62 -1.09 58 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.38 -1.04 56 0 185 0
29JUN26 9.00 C 5.19 5.19 5.19 5.16 -1.02 55 1 601 +1
29JUN26 9.25 C 0.00 0.00 0.00 4.91 -1.08 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 -1.11 52 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.52 -1.07 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.29 -1.07 52 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.94 -0.99 53 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 -1.03 55 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 3.19 -1.08 51 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.95 -0.87 54 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.62 -0.87 53 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 -0.84 53 0 33 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 -0.77 54 1 3 +1
29JUN26 14.00 C 0.00 0.00 0.00 1.87 -0.73 52 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.68 -0.64 53 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.50 -0.61 53 0 38 0
29JUN26 15.50 C 1.22 1.22 1.22 1.33 -0.59 53 1 126 0
29JUN26 16.00 C 1.20 1.20 1.20 1.18 -0.55 53 1 16 -1
29JUN26 16.50 C 0.00 0.00 0.00 1.04 -0.53 53 0 54 0
29JUN26 17.00 C 1.33 1.33 1.07 0.92 -0.49 53 3 33 +3
29JUN26 17.50 C 0.00 0.00 0.00 0.81 -0.45 53 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.71 -0.42 52 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.62 -0.39 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.35 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 -0.32 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 9.31 -1.08 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.26 -1.08 93 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.07 -1.13 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 9.06 -1.08 89 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.74 -1.12 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.56 -1.00 81 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.29 -1.07 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 8.00 -1.15 65 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.77 -1.14 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.62 -1.06 72 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.31 -1.12 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.05 -1.13 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.86 -1.11 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.63 -1.10 60 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.40 -1.11 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.17 -1.07 57 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.92 -1.12 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.70 -1.12 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.49 -1.10 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.27 -1.11 52 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 5.11 -1.04 54 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.89 -1.06 52 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.70 -1.07 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.53 -1.01 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 -1.05 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 -0.92 53 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 -0.93 52 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.23 -0.93 51 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 -0.83 52 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.75 52 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.49 -0.78 51 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 -0.65 52 0 20 0
29SEP26 14.50 C 1.92 1.92 1.92 2.12 -0.73 52 15 15 +15
29SEP26 15.00 C 0.00 0.00 0.00 1.94 -0.58 52 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 -0.62 52 0 15 0
29SEP26 16.00 C 1.55 1.55 1.55 1.62 -0.60 52 1 23 +1
29SEP26 16.50 C 0.00 0.00 0.00 1.48 -0.58 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 -0.56 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 -0.54 52 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.50 52 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 -0.47 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.92 -0.44 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 -0.41 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.24 -1.12 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.03 -1.09 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.84 -1.05 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.62 -1.08 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.49 -0.97 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.30 -0.99 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.10 -1.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.93 -1.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 -1.00 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.44 -0.97 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.12 -0.87 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.86 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.57 -0.81 50 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.33 -0.79 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 -0.80 50 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.77 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 -0.74 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 -0.65 51 0 601 0
30DEC26 15.00 C 2.10 2.35 2.10 2.33 -0.63 51 8 1,157 +7
30DEC26 15.50 C 0.00 0.00 0.00 2.17 -0.62 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 2.01 -0.65 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.86 -0.64 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.72 -0.59 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 -0.57 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.48 -0.56 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 -0.54 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 -0.52 51 0 0 0
30DEC26 19.50 C 1.30 1.30 1.30 1.18 -0.48 51 2 2 +2
TOTAL CALL 1,584 20,586 +654
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 237 0
26FEB26 9.25 P 0.01 0.01 0.01 0.01 0.00 67 5 48 -5
26FEB26 9.50 P 0.01 0.01 0.01 0.01 0.00 63 5 74 -5
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 184 0
26FEB26 10.00 P 0.03 0.03 0.03 0.01 0.00 56 5 732 -5
26FEB26 10.50 P 0.05 0.05 0.05 0.03 +0.02 58 5 381 0
26FEB26 11.00 P 0.10 0.10 0.07 0.05 +0.03 55 65 452 -35
26FEB26 11.50 P 0.11 0.16 0.09 0.09 +0.04 54 110 998 +76
26FEB26 12.00 P 0.13 0.25 0.13 0.17 +0.09 55 92 529 +75
26FEB26 12.50 P 0.26 0.41 0.25 0.29 +0.15 55 42 564 +6
26FEB26 13.00 P 0.36 0.60 0.34 0.46 +0.23 56 154 376 +38
26FEB26 13.50 P 0.41 0.84 0.41 0.63 +0.30 54 213 395 +22
26FEB26 14.00 P 0.53 1.17 0.53 0.88 +0.40 54 54 208 -6
26FEB26 14.50 P 1.03 1.43 1.03 1.22 +0.52 56 10 138 +1
26FEB26 15.00 P 1.62 1.62 1.45 1.57 +0.64 57 30 136 -15
26FEB26 15.50 P 0.00 0.00 0.00 1.96 +0.71 58 0 116 0
26FEB26 16.00 P 0.00 0.00 0.00 2.40 +0.82 61 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 2.85 +0.91 64 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.25 +0.91 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.72 +1.00 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.17 +0.97 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.66 +1.08 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.15 +1.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.69 +1.12 74 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 3,593 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 54 0 38 0
30MAR26 9.50 P 0.06 0.06 0.06 0.04 +0.02 54 2 24 +2
30MAR26 9.75 P 0.06 0.06 0.06 0.06 +0.03 55 12 344 +12
30MAR26 10.00 P 0.05 0.08 0.05 0.08 +0.04 55 13 147 +3
30MAR26 10.50 P 0.13 0.13 0.12 0.13 +0.06 55 26 117 +26
30MAR26 11.00 P 0.19 0.19 0.19 0.20 +0.09 54 39 126 +39
30MAR26 11.50 P 0.27 0.27 0.27 0.30 +0.13 55 4 459 -4
30MAR26 12.00 P 0.50 0.50 0.36 0.42 +0.18 54 73 348 +69
30MAR26 12.50 P 0.39 0.60 0.39 0.58 +0.24 54 73 273 +36
30MAR26 13.00 P 0.77 0.77 0.69 0.77 +0.29 54 43 115 +30
30MAR26 13.50 P 1.07 1.07 0.98 0.99 +0.35 53 40 238 0
30MAR26 14.00 P 1.15 1.39 1.15 1.26 +0.43 54 40 281 -15
30MAR26 14.50 P 1.63 1.63 1.48 1.57 +0.52 55 60 170 -5
30MAR26 15.00 P 1.93 1.93 1.85 1.90 +0.57 55 23 120 +21
30MAR26 15.50 P 0.00 0.00 0.00 2.26 +0.62 55 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 +0.73 56 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.97 +0.70 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.39 +0.81 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.96 +0.98 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.36 +0.88 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.83 +0.92 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.28 +0.97 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.70 +1.02 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.02 52 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.03 52 0 1 0
29APR26 9.50 P 0.11 0.11 0.11 0.09 +0.03 52 2 3 +2
29APR26 9.75 P 0.00 0.00 0.00 0.12 +0.05 53 0 3 0
29APR26 10.00 P 0.12 0.12 0.12 0.14 +0.05 52 100 111 +78
29APR26 10.50 P 0.26 0.26 0.26 0.22 +0.08 52 45 105 +45
29APR26 11.00 P 0.32 0.32 0.32 0.31 +0.12 52 15 33 +15
29APR26 11.50 P 0.38 0.40 0.38 0.43 +0.16 52 65 308 +5
29APR26 12.00 P 0.63 0.63 0.53 0.58 +0.21 52 68 116 +51
29APR26 12.50 P 0.82 0.82 0.82 0.75 +0.25 52 5 130 +5
29APR26 13.00 P 0.98 1.06 0.98 0.95 +0.31 51 30 440 0
29APR26 13.50 P 0.00 0.00 0.00 1.19 +0.38 52 0 285 0
29APR26 14.00 P 1.48 1.48 1.48 1.48 +0.46 53 32 122 0
29APR26 14.50 P 1.72 1.72 1.72 1.79 +0.53 53 36 153 +34
29APR26 15.00 P 2.03 2.03 2.03 2.12 +0.59 54 15 113 +15
29APR26 15.50 P 2.44 2.44 2.44 2.48 +0.65 55 15 45 -15
29APR26 16.00 P 0.00 0.00 0.00 2.86 +0.70 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.25 +0.74 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.68 +0.80 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.03 +0.77 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.55 +0.91 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.01 +0.95 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.41 +0.92 59 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.94 +1.01 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.31 - 51 0 0 -
28MAY26 11.00 P 0.34 0.34 0.34 0.42 - 51 15 15 -
28MAY26 11.50 P 0.00 0.00 0.00 0.55 - 51 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.72 - 51 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.90 - 51 0 0 -
28MAY26 13.00 P 1.07 1.07 1.07 1.11 - 51 8 8 -
28MAY26 13.50 P 1.38 1.38 1.38 1.35 - 50 9 9 -
28MAY26 14.00 P 0.00 0.00 0.00 1.61 - 50 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 1.93 - 51 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 2.26 - 52 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 2.62 - 52 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 3.01 - 54 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 3.38 - 54 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 3.82 - 56 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 4.24 - 56 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 4.64 - 56 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 5.01 - 54 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 5.48 - 56 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 5.94 - 56 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.02 53 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.02 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.04 52 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.04 52 0 15 0
29JUN26 9.00 P 0.18 0.18 0.18 0.16 +0.05 52 2 83 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.06 52 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 +0.06 51 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 +0.08 51 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 +0.10 51 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 +0.13 51 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 +0.17 51 0 287 0
29JUN26 11.50 P 0.77 0.80 0.77 0.70 +0.21 51 3 367 +3
29JUN26 12.00 P 0.00 0.00 0.00 0.87 +0.24 51 0 45 0
29JUN26 12.50 P 1.06 1.07 1.06 1.07 +0.29 51 2 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.30 +0.34 51 0 71 0
29JUN26 13.50 P 0.00 0.00 0.00 1.56 +0.40 51 0 16 0
29JUN26 14.00 P 1.78 1.81 1.78 1.83 +0.43 51 32 97 +32
29JUN26 14.50 P 2.08 2.32 2.08 2.14 +0.49 52 49 64 +49
29JUN26 15.00 P 2.28 2.66 2.28 2.46 +0.54 52 31 31 +31
29JUN26 15.50 P 0.00 0.00 0.00 2.80 +0.60 52 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 +0.65 53 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 +0.61 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.98 +0.76 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 +0.74 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 +0.72 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.16 +0.77 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.63 +0.83 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.05 +0.83 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29SEP26 7.00 P 0.13 0.13 0.13 0.09 +0.03 52 3 21 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.04 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 +0.05 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.06 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.06 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.06 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.07 51 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.09 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 +0.11 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.12 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.13 50 0 15 0
29SEP26 10.50 P 0.67 0.67 0.67 0.71 +0.16 50 4 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.20 50 0 1,415 0
29SEP26 11.50 P 0.97 0.97 0.97 1.06 +0.23 50 15 45 +15
29SEP26 12.00 P 1.21 1.21 1.21 1.27 +0.27 50 15 60 +15
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.31 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 +0.35 50 0 76 0
29SEP26 13.50 P 2.06 2.06 2.06 2.01 +0.40 50 15 1,577 0
29SEP26 14.00 P 2.17 2.35 2.17 2.30 +0.44 50 30 45 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.61 +0.49 51 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 2.93 +0.52 51 0 30 0
29SEP26 15.50 P 3.33 3.33 3.33 3.32 +0.60 52 15 29 +15
29SEP26 16.00 P 0.00 0.00 0.00 3.61 +0.58 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 +0.67 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 +0.65 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.76 +0.62 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.17 +0.65 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.58 +0.67 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.01 +0.73 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.41 +0.80 54 0 0 0
30DEC26 8.00 P 0.32 0.32 0.32 0.30 +0.06 50 1 118 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.35 +0.08 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.09 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.10 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 +0.10 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.11 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 +0.13 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 +0.13 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.16 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 +0.18 50 0 0 0
30DEC26 11.00 P 1.13 1.13 1.13 1.12 +0.20 49 1 2 +1
30DEC26 11.50 P 0.00 0.00 0.00 1.31 +0.22 49 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 +0.28 50 0 9 0
30DEC26 12.50 P 1.72 1.72 1.72 1.77 +0.28 49 1 1 +1
30DEC26 13.00 P 0.00 0.00 0.00 2.06 +0.35 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.38 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.41 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.45 50 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 +0.48 50 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.52 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 +0.57 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 +0.62 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 +0.63 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 +0.64 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.50 +0.69 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 +0.71 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.30 +0.72 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.71 +0.73 53 0 0 0
TOTAL PUT 1,917 25,028 +789
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$ 6.52
26FEB26 2.70 C 0.00 0.00 0.00 3.85 -0.13 175 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.55 -0.13 155 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.48 -0.10 175 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.33 -0.15 107 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.22 -0.16 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.14 -0.14 119 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.06 -0.12 135 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.94 -0.14 109 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.84 -0.14 104 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.75 -0.13 111 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.64 -0.14 95 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.56 -0.12 109 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.44 -0.14 86 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.24 -0.14 78 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.13 -0.15 50 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.02 -0.20 0 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.96 -0.12 82 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.09 91 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.74 -0.14 59 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.68 -0.15 78 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.54 -0.17 52 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.32 -0.17 59 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.09 -0.10 55 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.88 -0.11 54 0 646 0
26FEB26 6.00 C 0.63 0.63 0.63 0.67 -0.14 50 1 405 +1
26FEB26 6.25 C 0.50 0.50 0.48 0.51 -0.11 50 11 1,060 +1
26FEB26 6.50 C 0.36 0.36 0.34 0.36 -0.09 48 20 570 +11
26FEB26 6.75 C 0.26 0.26 0.23 0.25 -0.08 48 32 1,320 +7
26FEB26 7.00 C 0.17 0.19 0.16 0.17 -0.08 48 32 1,694 +4
26FEB26 7.25 C 0.13 0.13 0.11 0.12 -0.05 50 117 859 +3
26FEB26 7.50 C 0.08 0.09 0.08 0.08 -0.03 50 77 663 -5
26FEB26 7.75 C 0.00 0.00 0.00 0.05 -0.03 50 0 904 0
26FEB26 8.00 C 0.05 0.06 0.05 0.03 -0.02 50 73 924 -52
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 928 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.85 -0.14 112 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.74 -0.14 94 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.65 -0.13 102 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.55 -0.17 98 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.48 -0.10 115 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.36 -0.13 98 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.25 -0.14 86 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.15 -0.17 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.06 -0.16 86 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.94 -0.20 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.84 -0.14 57 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.78 -0.11 86 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.69 -0.09 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.56 -0.13 68 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.50 -0.09 82 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.35 -0.18 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.30 -0.11 75 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.22 -0.08 77 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.11 -0.12 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.02 -0.12 70 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.93 -0.12 69 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.79 -0.12 55 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.74 -0.15 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.57 -0.14 43 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 -0.08 59 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.16 -0.16 47 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.98 -0.18 49 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.85 -0.11 53 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 -0.12 50 0 127 0
30MAR26 6.50 C 0.55 0.55 0.55 0.56 -0.09 51 3 293 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 -0.09 52 0 448 0
30MAR26 7.00 C 0.38 0.39 0.38 0.38 -0.08 53 15 990 -5
30MAR26 7.25 C 0.32 0.32 0.32 0.30 -0.08 53 3 1,401 0
30MAR26 7.50 C 0.27 0.27 0.27 0.24 -0.06 53 1 466 0
30MAR26 7.75 C 0.20 0.20 0.20 0.18 -0.06 52 1 107 +1
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 400 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.04 52 0 122 0
30MAR26 8.50 C 0.12 0.12 0.12 0.09 -0.03 53 1 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 54 0 290 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 407 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.02 54 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30MAR26 10.00 C 0.05 0.05 0.05 0.01 -0.01 49 1 51 +1
29APR26 2.70 C 0.00 0.00 0.00 3.85 -0.14 85 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.74 -0.21 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.67 -0.13 93 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.55 -0.17 73 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.48 -0.17 90 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.36 -0.15 75 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.30 -0.10 91 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.15 -0.17 59 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.10 -0.13 84 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.01 -0.13 83 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.84 -0.23 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.81 -0.13 77 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.69 -0.13 67 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.60 -0.15 67 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.50 -0.18 64 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.41 -0.12 64 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.30 -0.20 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.22 -0.11 61 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.13 -0.10 60 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.02 -0.20 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.96 -0.10 60 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.89 -0.15 62 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.80 -0.13 60 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.68 -0.14 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.51 -0.11 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.29 -0.16 53 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.11 -0.13 51 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.96 -0.10 52 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.80 -0.11 50 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 -0.10 51 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 -0.10 51 0 250 0
29APR26 7.00 C 0.00 0.00 0.00 0.50 -0.08 52 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.43 -0.08 53 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.35 -0.08 52 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.29 -0.07 52 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.24 -0.06 52 0 27 0
29APR26 8.25 C 0.23 0.23 0.23 0.20 -0.05 52 17 47 +17
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.05 52 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.04 52 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 8 0
28MAY26 4.80 C 0.00 0.00 0.00 1.93 - 58 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 1.82 - 54 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 1.74 - 53 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 1.58 - 56 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.35 - 50 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.17 - 49 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.05 - 51 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.91 - 51 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.81 - 52 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.70 - 52 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.61 - 52 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.53 - 52 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.46 - 53 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.40 - 53 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.34 - 53 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.29 - 53 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.24 - 52 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.21 - 53 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.18 - 53 0 0 -
29JUN26 2.70 C 0.00 0.00 0.00 3.90 -0.13 85 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.75 -0.20 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.67 -0.19 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.56 -0.17 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.48 -0.17 63 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.42 -0.10 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.33 -0.10 74 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.22 -0.14 68 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.14 -0.09 70 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.05 -0.11 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.95 -0.13 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.84 -0.11 62 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.72 -0.17 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.66 -0.14 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.57 -0.12 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.45 -0.14 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.39 -0.11 57 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.27 -0.14 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.18 -0.15 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.16 -0.10 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.08 -0.09 58 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 -0.13 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.85 -0.14 50 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 -0.16 52 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.65 -0.07 55 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.46 -0.13 52 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 -0.14 49 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.11 49 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 -0.09 51 0 454 0
29JUN26 6.50 C 0.90 0.90 0.90 0.89 -0.09 50 1 145 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 -0.09 51 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.09 51 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.08 52 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.08 52 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 -0.07 52 0 12 0
29JUN26 8.00 C 0.48 0.48 0.45 0.42 -0.06 52 5 969 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.06 51 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 -0.06 51 0 16 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 -0.05 51 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.04 52 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 -0.05 51 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.03 52 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.04 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.90 -0.14 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.78 -0.17 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.69 -0.17 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.60 -0.16 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.52 -0.15 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.43 -0.15 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.33 -0.15 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.23 -0.16 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.14 -0.17 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.05 -0.16 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.97 -0.15 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.88 -0.16 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.80 -0.15 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.72 -0.15 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.64 -0.14 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.55 -0.15 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.48 -0.15 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.39 -0.15 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.31 -0.16 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.24 -0.13 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.17 -0.13 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.09 -0.14 50 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 -0.13 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 -0.11 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 -0.10 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 -0.10 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 -0.09 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.15 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.11 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 -0.09 50 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 -0.12 50 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 -0.11 50 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.09 51 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 -0.08 51 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.09 51 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 -0.10 51 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.09 51 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.08 51 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 -0.07 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 -0.07 51 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.07 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.07 51 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.06 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.94 -0.15 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.86 -0.13 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.77 -0.14 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.68 -0.15 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.59 -0.15 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.49 -0.16 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.40 -0.15 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.31 -0.15 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.22 -0.16 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.14 -0.14 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.05 -0.17 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.97 -0.15 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.90 -0.13 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.81 -0.14 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.73 -0.16 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.66 -0.14 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.57 -0.16 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.51 -0.14 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.44 -0.14 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.36 -0.16 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.30 -0.13 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 -0.14 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 -0.15 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.13 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.12 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.12 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 -0.12 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 -0.13 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 -0.13 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 -0.11 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 -0.11 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.15 -0.10 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 -0.10 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.10 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 -0.09 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.07 52 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.74 -0.08 52 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.08 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.08 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.08 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.07 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.06 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 -0.06 51 0 2 0
TOTAL CALL 411 29,752 -11
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 0.00 146 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 538 0
26FEB26 5.00 P 0.02 0.02 0.02 0.01 0.00 52 25 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 51 0 473 0
26FEB26 5.50 P 0.06 0.06 0.06 0.04 +0.01 50 301 631 +30
26FEB26 5.75 P 0.09 0.10 0.09 0.08 +0.02 50 63 782 +60
26FEB26 6.00 P 0.12 0.16 0.12 0.14 +0.03 50 21 693 +13
26FEB26 6.25 P 0.23 0.25 0.22 0.22 +0.03 49 97 1,005 -1
26FEB26 6.50 P 0.33 0.35 0.33 0.34 +0.06 50 43 800 -18
26FEB26 6.75 P 0.47 0.52 0.47 0.48 +0.07 50 32 592 -1
26FEB26 7.00 P 0.65 0.65 0.65 0.65 +0.08 50 4 183 0
26FEB26 7.25 P 0.00 0.00 0.00 0.81 +0.06 44 3 58 +2
26FEB26 7.50 P 0.00 0.00 0.00 1.07 +0.15 55 0 225 0
26FEB26 7.75 P 0.00 0.00 0.00 1.29 +0.12 56 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.49 +0.09 45 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.76 +0.11 60 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.98 +0.15 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.24 +0.14 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.48 +0.15 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.98 +0.15 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.23 +0.11 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.48 +0.10 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 66 1 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 51 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 52 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 53 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 53 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 53 0 819 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 +0.01 53 0 324 0
30MAR26 5.50 P 0.16 0.16 0.16 0.15 +0.02 53 50 1,379 +5
30MAR26 5.75 P 0.00 0.00 0.00 0.22 +0.03 53 0 184 0
30MAR26 6.00 P 0.31 0.31 0.31 0.30 +0.04 52 1 109 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.40 +0.04 52 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.53 +0.06 53 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 +0.06 53 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 +0.08 54 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.99 +0.07 51 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.16 +0.06 49 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.37 +0.05 51 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.60 +0.10 53 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.80 +0.06 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 +0.08 55 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.29 +0.09 57 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.57 +0.20 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.82 +0.18 70 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.00 +0.07 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.25 +0.12 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.48 +0.10 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 53 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 0.00 52 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.01 53 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 0.00 52 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 +0.01 52 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 +0.03 52 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 +0.03 51 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.40 +0.04 52 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.50 +0.04 51 0 912 0
29APR26 6.50 P 0.00 0.00 0.00 0.64 +0.07 52 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.78 +0.05 52 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 0.94 +0.07 52 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.12 +0.08 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.27 +0.03 51 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.51 +0.15 55 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.72 +0.10 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 +0.11 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.14 +0.09 57 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.39 +0.12 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.60 +0.10 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.82 +0.12 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.02 +0.05 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.33 +0.15 66 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.53 +0.14 61 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 - 53 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.15 - 53 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.17 - 53 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.23 - 52 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.30 - 52 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.38 - 51 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.48 - 51 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.60 - 52 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.73 - 52 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.89 - 53 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 1.03 - 52 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 1.21 - 53 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 1.38 - 53 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 1.57 - 53 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 1.78 - 54 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 1.98 - 54 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 2.18 - 54 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 2.44 - 58 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 2.64 - 57 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 50 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 51 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 52 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 51 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 51 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 0.00 51 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.02 52 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.01 51 0 2 0
29JUN26 5.00 P 0.22 0.22 0.22 0.21 +0.01 51 3 229 +3
29JUN26 5.25 P 0.28 0.28 0.28 0.28 +0.02 51 2 215 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.36 +0.03 51 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.03 50 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.01 50 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 +0.04 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 +0.05 51 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 +0.06 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.11 +0.07 52 0 32 0
29JUN26 7.25 P 0.00 0.00 0.00 1.28 +0.07 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.47 +0.09 53 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.64 +0.07 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.85 +0.08 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.02 +0.05 52 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.25 +0.07 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.46 +0.08 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.67 +0.08 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.90 +0.08 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.08 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.35 +0.08 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.62 +0.12 59 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 0.00 51 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 0.00 50 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.01 51 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 0.00 51 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 0.00 50 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.03 51 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.01 51 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.03 51 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.03 51 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.04 51 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.04 51 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 +0.05 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.00 +0.06 51 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 +0.05 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 +0.06 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.04 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.07 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 +0.08 53 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 +0.07 53 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 +0.07 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.44 +0.08 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.64 +0.08 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 +0.08 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.07 +0.09 55 0 0 0
29SEP26 9.50 P 3.28 3.28 3.28 3.29 +0.12 56 1 2 +1
29SEP26 9.75 P 0.00 0.00 0.00 3.51 +0.10 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.74 +0.10 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 51 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.01 52 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.01 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 52 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.02 52 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.03 52 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.03 51 0 0 0
30DEC26 5.00 P 0.44 0.44 0.44 0.48 +0.04 51 3 9 +3
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.03 51 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 +0.06 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.04 50 0 1 0
30DEC26 6.25 P 1.04 1.04 1.04 1.03 +0.06 51 1 4 +1
30DEC26 6.50 P 1.18 1.18 1.18 1.17 +0.06 51 1 8 +1
30DEC26 6.75 P 0.00 0.00 0.00 1.32 +0.05 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.48 +0.06 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.65 +0.07 52 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.09 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.13 53 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.19 +0.08 53 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.08 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 +0.10 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 +0.09 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 +0.09 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 +0.11 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.42 +0.10 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.64 +0.12 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.86 +0.11 56 0 0 0
TOTAL PUT 652 29,388 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.74
26FEB26 41.00 C 0.00 0.00 0.00 13.83 -0.44 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.83 -0.72 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.83 -0.37 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.84 -0.61 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.13 -0.34 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.84 -0.60 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.84 -0.57 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.85 -0.54 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.86 -0.26 19 0 0 0
26FEB26 50.00 C 5.00 5.10 4.80 4.88 -0.33 18 20 90 +20
26FEB26 52.50 C 0.00 0.00 0.00 2.56 -0.47 16 0 322 0
26FEB26 55.00 C 1.10 1.10 0.78 0.99 -0.31 17 17 410 +3
26FEB26 57.50 C 0.25 0.34 0.22 0.27 -0.12 18 191 775 +191
26FEB26 60.00 C 0.10 0.10 0.10 0.05 -0.03 19 5 25 -5
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.08 -0.38 88 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.88 -0.40 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.91 -0.30 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.89 -0.61 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.90 -0.32 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.75 -0.91 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.91 -0.32 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.75 -0.44 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.11 -0.13 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.92 -0.68 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.92 -0.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.75 -0.96 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 13.93 -0.34 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.18 -0.37 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.88 -0.76 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.95 -0.66 19 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.13 -0.46 32 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.01 -0.43 23 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 7.99 -0.42 18 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.92 -0.65 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.91 -0.69 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.03 -0.41 13 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.09 -0.37 17 0 132 0
30MAR26 55.00 C 1.75 1.75 1.75 1.64 -0.32 18 1 383 0
30MAR26 57.50 C 0.79 0.85 0.73 0.79 -0.14 19 220 389 +140
30MAR26 60.00 C 0.40 0.40 0.35 0.30 -0.08 19 100 786 +1
30MAR26 62.50 C 0.19 0.19 0.19 0.10 -0.03 19 20 170 -20
30MAR26 65.00 C 0.11 0.11 0.11 0.03 -0.01 19 10 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.18 -0.37 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.28 -0.39 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.96 -0.65 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.13 -0.46 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.01 -0.73 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.04 -0.72 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.13 -0.68 15 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.18 -0.50 15 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.52 -0.22 19 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 3.54 -0.50 18 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.13 -0.37 19 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.20 -0.22 19 0 77 0
29APR26 60.00 C 0.00 0.00 0.00 0.61 -0.12 19 0 50 0
29APR26 62.50 C 0.32 0.36 0.32 0.28 -0.07 20 10 35 +10
29APR26 65.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.28 - 26 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 10.96 - 0 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 10.13 - 0 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 9.02 - 0 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 8.13 - 0 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 7.27 - 14 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 6.64 - 20 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 5.83 - 20 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 4.03 - 20 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 2.53 - 19 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 1.58 - 20 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.89 - 20 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 0.47 - 20 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 0.24 - 20 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 0.11 - 20 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 0.03 - 21 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 21.15 -0.55 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.16 -0.07 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.99 -0.56 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.18 -0.67 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.20 -0.45 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.92 -0.96 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.21 -0.67 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.03 -0.99 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.18 -0.78 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.28 -0.74 17 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.03 -0.98 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.13 -0.85 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.25 -0.78 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.65 -0.19 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.56 -0.61 17 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 6.77 -0.44 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.34 -0.33 22 0 1,794 0
29JUN26 52.50 C 0.00 0.00 0.00 4.49 -0.38 20 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.00 -0.40 20 0 152 0
29JUN26 57.50 C 2.11 2.11 1.98 1.97 -0.29 20 38 134 +38
29JUN26 60.00 C 1.30 1.30 1.30 1.32 -0.12 21 2 618 0
29JUN26 62.50 C 0.80 0.80 0.80 0.79 -0.09 20 1 31 -1
29JUN26 65.00 C 0.00 0.00 0.00 0.45 -0.06 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.25 -0.04 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.21 -0.67 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.27 -0.75 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.18 -0.78 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.28 -0.74 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.34 -0.94 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.40 -0.58 14 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.57 -0.76 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.03 -0.21 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.25 -0.33 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.37 -0.51 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.78 -0.07 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.17 -0.36 21 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.74 -0.31 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.71 -0.36 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 2.02 -0.17 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.41 -0.11 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.96 -0.08 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.04 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.30 -0.66 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.40 -0.62 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.56 -0.72 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.76 -0.44 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.29 -0.17 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.53 -0.09 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.78 -0.08 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.10 -0.10 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.41 -0.13 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.91 -0.30 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.49 -0.27 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.46 -0.25 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.67 -0.26 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.05 -0.22 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.52 -0.17 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.10 -0.14 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 -0.10 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 -0.09 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.09 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 -0.07 21 0 0 0
TOTAL CALL 635 9,790 +377
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 0.00 0.00 0.00 0.01 0.00 30 0 79 0
26FEB26 46.00 P 0.01 0.01 0.01 0.01 0.00 27 921 929 +921
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 0.00 0.00 0.00 0.04 0.00 19 0 241 0
26FEB26 52.50 P 0.29 0.42 0.26 0.29 +0.03 18 107 291 +34
26FEB26 55.00 P 0.97 1.50 0.97 1.21 +0.16 18 51 443 +43
26FEB26 57.50 P 2.80 3.17 2.80 2.93 +0.22 18 2 25 +2
26FEB26 60.00 P 0.00 0.00 0.00 5.42 +0.47 27 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.76 +0.32 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.38 +0.44 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.87 +0.43 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.26 +0.32 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.80 +0.36 54 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.37 +0.43 66 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.76 +0.32 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 0.04 0.04 0.04 0.01 0.00 28 20 21 0
30MAR26 42.00 P 0.05 0.05 0.05 0.01 0.00 26 10 10 0
30MAR26 43.00 P 0.06 0.06 0.05 0.01 0.00 24 120 145 +80
30MAR26 44.00 P 0.07 0.07 0.07 0.01 0.00 22 16 27 -16
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 0.11 0.11 0.11 0.04 +0.01 20 4 15 +4
30MAR26 48.00 P 0.00 0.00 0.00 0.07 0.00 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 72 0
30MAR26 50.00 P 0.33 0.33 0.33 0.22 +0.01 19 1 196 +1
30MAR26 52.50 P 0.83 0.83 0.83 0.73 +0.10 19 1 222 0
30MAR26 55.00 P 1.60 1.68 1.60 1.77 +0.22 19 16 115 +16
30MAR26 57.50 P 0.00 0.00 0.00 3.40 +0.29 20 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.42 +0.32 20 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.99 +0.54 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.39 +0.45 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.87 +0.43 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.26 +0.31 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.80 +0.36 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.42 +0.48 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.00 +0.44 57 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 0.00 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 0.00 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.18 0.00 19 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 +0.01 19 0 40 0
29APR26 50.00 P 0.50 0.50 0.50 0.44 +0.01 19 16 36 +15
29APR26 52.50 P 1.14 1.14 1.14 1.08 +0.11 20 50 55 +50
29APR26 55.00 P 2.20 2.30 2.20 2.17 +0.23 20 62 121 +62
29APR26 57.50 P 0.00 0.00 0.00 3.74 +0.38 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.73 +0.55 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.99 +0.23 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.39 +0.35 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.10 +0.66 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.27 +0.32 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.17 +0.73 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.67 +0.71 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.00 +0.44 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.09 - 20 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.14 - 20 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.21 - 20 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.31 - 20 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.46 - 20 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.64 - 20 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 1.32 - 20 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 2.47 - 20 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 3.89 - 20 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 5.74 - 20 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 8.09 - 23 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 10.57 - 27 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 13.10 - 31 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 15.27 - 27 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 18.17 - 40 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 20.67 - 43 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 23.00 - 43 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 0.00 20 0 45 0
29JUN26 45.00 P 0.28 0.28 0.28 0.17 +0.01 20 10 41 +10
29JUN26 46.00 P 0.35 0.35 0.35 0.26 +0.02 20 5 40 +5
29JUN26 47.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.50 +0.03 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 +0.04 21 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.92 +0.05 21 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 1.70 +0.09 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.84 +0.29 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.21 +0.21 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.18 +0.57 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.29 +0.47 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.63 +0.30 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.10 +0.66 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.27 +0.21 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.17 +0.73 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.67 +0.71 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.00 +0.44 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 0.00 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29SEP26 44.00 P 0.48 0.48 0.48 0.37 +0.01 21 5 50 0
29SEP26 45.00 P 0.59 0.59 0.59 0.50 +0.02 21 5 27 +5
29SEP26 46.00 P 0.75 0.75 0.75 0.65 +0.02 21 5 7 +5
29SEP26 47.00 P 0.00 0.00 0.00 0.84 +0.03 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.06 +0.03 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.32 +0.05 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.62 +0.09 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.55 +0.08 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.78 +0.17 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.26 +0.24 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.99 +0.18 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.94 +0.49 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.06 +0.48 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.34 +0.36 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.75 +0.62 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.29 +0.61 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.67 +0.71 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.11 +0.55 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.43 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.04 0.00 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.04 +0.03 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.27 +0.12 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.74 +0.11 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.21 -0.11 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.04 -0.12 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.35 +0.18 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.54 +0.24 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.86 +0.26 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.31 +0.56 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.67 +0.53 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.11 +0.55 30 0 0 0
TOTAL PUT 1,427 4,884 +1,237
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$ 78.25
26FEB26 55.00 C 0.00 0.00 0.00 24.05 -1.87 95 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.14 -2.31 69 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 18.85 -1.98 70 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 16.11 -2.23 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.72 -2.13 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.27 -2.50 42 0 0 0
26FEB26 70.00 C 9.43 9.43 9.43 8.82 -1.90 35 30 30 +30
26FEB26 72.50 C 0.00 0.00 0.00 6.54 -1.77 31 0 365 0
26FEB26 75.00 C 4.29 4.29 4.29 4.54 -1.65 29 30 353 +30
26FEB26 77.50 C 3.24 3.24 2.65 2.93 -1.43 28 67 2,696 +7
26FEB26 80.00 C 2.22 2.22 1.56 1.66 -1.18 27 195 1,381 +85
26FEB26 82.50 C 1.45 1.45 0.90 0.95 -0.77 28 36 1,048 +5
26FEB26 85.00 C 0.70 0.70 0.42 0.47 -0.50 28 127 1,273 +121
26FEB26 87.50 C 0.34 0.34 0.27 0.22 -0.31 28 76 884 -30
26FEB26 90.00 C 0.00 0.00 0.00 0.09 -0.16 28 0 1,184 0
26FEB26 92.50 C 0.11 0.11 0.08 0.04 -0.07 28 210 345 +210
26FEB26 95.00 C 0.07 0.07 0.05 0.02 -0.03 29 40 1,860 +12
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.40 -2.37 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.08 -1.84 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.40 -2.05 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.99 -2.66 47 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 16.56 -2.57 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.72 -2.35 28 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 11.95 -1.82 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.23 -2.73 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.57 -2.32 31 0 150 0
30MAR26 75.00 C 6.47 6.47 6.47 6.14 -1.48 33 30 179 +30
30MAR26 77.50 C 4.91 4.91 4.59 4.68 -1.31 32 44 373 +14
30MAR26 80.00 C 3.82 3.82 3.42 3.48 -1.11 32 20 784 +2
30MAR26 82.50 C 2.86 2.86 2.52 2.52 -0.93 32 18 775 +1
30MAR26 85.00 C 0.00 0.00 0.00 1.78 -0.75 32 0 2,964 0
30MAR26 87.50 C 1.47 1.47 1.46 1.23 -0.68 32 21 1,458 0
30MAR26 90.00 C 1.09 1.09 0.91 0.82 -0.52 32 34 3,233 -30
30MAR26 92.50 C 0.00 0.00 0.00 0.54 -0.38 32 0 220 0
30MAR26 95.00 C 0.00 0.00 0.00 0.35 -0.27 32 0 1,194 0
30MAR26 97.50 C 0.00 0.00 0.00 0.22 -0.19 32 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 -0.12 32 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.09 31 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.04 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 24.38 -1.71 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.87 -1.58 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.39 -2.48 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.86 -2.27 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.64 -1.77 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.43 -2.31 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.46 -1.66 33 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 8.62 -1.75 32 0 90 0
29APR26 75.00 C 7.31 7.31 6.60 6.95 -1.67 32 30 93 +30
29APR26 77.50 C 5.35 5.35 5.29 5.55 -1.30 31 42 2,036 +30
29APR26 80.00 C 4.60 4.60 4.33 4.35 -1.15 31 32 514 +32
29APR26 82.50 C 3.60 3.61 3.29 3.35 -1.00 31 44 195 +32
29APR26 85.00 C 2.63 2.63 2.63 2.54 -0.93 31 2 237 +2
29APR26 87.50 C 2.00 2.00 2.00 1.89 -0.83 31 30 165 +30
29APR26 90.00 C 1.77 1.77 1.77 1.39 -0.66 31 18 135 +18
29APR26 92.50 C 1.51 1.51 1.51 1.01 -0.52 31 30 85 +29
29APR26 95.00 C 0.00 0.00 0.00 0.72 -0.41 31 0 185 0
29APR26 97.50 C 0.00 0.00 0.00 0.51 -0.31 31 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.35 -0.24 31 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 -0.18 31 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.16 -0.13 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.97 - 45 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 19.54 - 41 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 16.99 - 35 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 14.93 - 36 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 12.43 - 31 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 10.85 - 33 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 8.92 - 31 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 7.35 - 31 0 0 -
28MAY26 77.50 C 5.78 5.89 5.78 5.89 - 30 90 90 -
28MAY26 80.00 C 5.55 5.55 5.55 4.76 - 31 30 30 -
28MAY26 82.50 C 0.00 0.00 0.00 3.90 - 31 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 3.07 - 31 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 2.39 - 31 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 1.83 - 31 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 1.35 - 31 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 1.01 - 31 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 0.76 - 31 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 0.56 - 31 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 0.41 - 31 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 24.38 -1.71 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.97 -2.27 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.64 -2.38 39 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 17.26 -1.87 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.11 -1.51 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.10 -1.71 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.21 -1.38 32 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 9.51 -1.73 32 0 480 0
29JUN26 75.00 C 8.20 8.20 8.20 7.98 -1.36 32 90 210 +65
29JUN26 77.50 C 0.00 0.00 0.00 6.58 -1.45 31 0 225 0
29JUN26 80.00 C 6.24 6.27 6.24 5.44 -1.10 31 50 252 0
29JUN26 82.50 C 5.19 5.19 5.16 4.46 -1.06 31 42 328 +42
29JUN26 85.00 C 4.29 4.29 4.29 3.62 -0.99 31 43 355 0
29JUN26 87.50 C 0.00 0.00 0.00 2.90 -0.96 31 0 3,162 0
29JUN26 90.00 C 2.41 2.50 2.41 2.30 -0.85 31 5 1,559 +5
29JUN26 92.50 C 0.00 0.00 0.00 1.84 -0.73 31 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 1.44 -0.63 31 0 153 0
29JUN26 97.50 C 0.00 0.00 0.00 1.11 -0.53 30 0 51 0
29JUN26 100.00 C 1.11 1.11 1.11 0.88 -0.43 31 5 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.65 -0.39 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.50 -0.28 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 -0.23 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.29 -0.18 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.22 -0.15 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.16 -0.12 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 -0.10 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 -0.07 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 -0.06 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 24.79 -1.30 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.12 -2.12 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.22 -1.80 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.27 -1.36 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.16 -1.84 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.58 -1.64 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.76 -1.23 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.40 -1.41 33 0 480 0
29SEP26 75.00 C 9.83 9.83 9.83 9.47 -1.55 31 18 288 +18
29SEP26 77.50 C 0.00 0.00 0.00 8.32 -1.44 31 0 160 0
29SEP26 80.00 C 7.69 7.69 7.51 7.23 -1.33 31 90 219 +23
29SEP26 82.50 C 0.00 0.00 0.00 6.29 -1.23 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.49 -1.08 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 4.78 -0.93 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.17 -0.80 32 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 3.64 -0.67 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.10 -0.70 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.67 -0.63 32 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 2.24 -0.67 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.92 -0.56 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.56 -0.56 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.33 -0.43 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.11 -0.38 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.94 -0.33 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.79 -0.27 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.65 -0.26 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.55 -0.22 32 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 24.79 -1.69 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.77 -1.47 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.22 -1.86 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.70 -1.50 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.83 -1.63 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.90 -1.90 29 0 0 0
30DEC26 70.00 C 13.98 13.98 13.06 13.44 -1.78 29 37 38 +37
30DEC26 72.50 C 0.00 0.00 0.00 12.30 -1.49 31 0 0 0
30DEC26 75.00 C 11.48 11.48 11.10 11.28 -1.12 31 15 15 +15
30DEC26 77.50 C 0.00 0.00 0.00 9.63 -1.56 30 0 1,060 0
30DEC26 80.00 C 8.80 8.80 8.80 8.60 -1.41 30 6 2,051 +6
30DEC26 82.50 C 0.00 0.00 0.00 7.62 -1.36 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.78 -1.21 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.97 -1.18 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 5.38 -0.94 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.86 -0.78 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.32 -0.70 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 3.79 -0.71 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.34 -0.76 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 2.92 -0.71 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.46 -0.75 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.17 -0.54 31 0 5 0
TOTAL CALL 1,727 52,365 +901
26FEB26 55.00 P 0.03 0.03 0.01 0.01 0.00 49 180 180 +180
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 +0.03 27 0 347 0
26FEB26 70.00 P 0.20 0.26 0.20 0.17 +0.10 28 35 648 +15
26FEB26 72.50 P 0.40 0.55 0.40 0.46 +0.25 28 99 1,064 +99
26FEB26 75.00 P 0.72 1.13 0.55 0.99 +0.46 27 165 2,131 +163
26FEB26 77.50 P 1.20 2.08 1.20 1.88 +0.74 27 716 2,449 +322
26FEB26 80.00 P 2.50 2.77 2.44 3.19 +1.07 26 62 1,993 +52
26FEB26 82.50 P 5.14 5.14 5.14 4.87 +1.35 25 5 1,119 +5
26FEB26 85.00 P 6.58 6.58 6.58 7.29 +2.00 32 2 342 +1
26FEB26 87.50 P 0.00 0.00 0.00 9.35 +2.11 27 0 72 0
26FEB26 90.00 P 0.00 0.00 0.00 11.76 +2.34 27 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 14.25 +2.07 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.75 +2.45 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.25 +2.45 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.75 +2.17 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.25 +2.14 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.75 +2.03 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.25 +2.15 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 +0.05 31 0 465 0
30MAR26 65.00 P 0.00 0.00 0.00 0.28 +0.11 31 0 765 0
30MAR26 67.50 P 0.00 0.00 0.00 0.55 +0.21 32 0 469 0
30MAR26 70.00 P 0.88 0.96 0.88 0.95 +0.31 31 55 606 +55
30MAR26 72.50 P 1.44 1.61 1.44 1.52 +0.44 31 60 329 +60
30MAR26 75.00 P 2.26 2.26 2.26 2.31 +0.58 31 4 1,021 0
30MAR26 77.50 P 2.90 3.57 2.90 3.36 +0.74 31 505 1,402 +215
30MAR26 80.00 P 4.32 4.63 4.32 4.64 +0.90 30 48 8,145 -17
30MAR26 82.50 P 5.32 5.60 5.32 6.23 +1.17 30 35 1,892 0
30MAR26 85.00 P 0.00 0.00 0.00 8.24 +1.56 32 0 4,591 0
30MAR26 87.50 P 0.00 0.00 0.00 10.43 +1.87 35 0 2,101 0
30MAR26 90.00 P 11.60 12.60 11.60 12.63 +2.05 36 6 1,086 +6
30MAR26 92.50 P 0.00 0.00 0.00 14.95 +2.20 38 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 17.37 +2.75 41 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 19.28 +2.33 31 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 21.75 +2.17 0 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 24.25 +2.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.75 +2.03 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 29.25 +2.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.75 +2.11 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.25 +2.34 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.75 +2.14 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.25 +1.51 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.75 +2.42 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.25 +2.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.75 +2.15 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.25 +2.15 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.16 +0.06 31 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.31 +0.11 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.55 +0.18 31 0 102 0
29APR26 67.50 P 0.85 0.85 0.85 0.90 +0.25 30 1 158 +1
29APR26 70.00 P 1.31 1.31 1.31 1.38 +0.32 30 50 371 +50
29APR26 72.50 P 0.00 0.00 0.00 2.06 +0.47 30 0 328 0
29APR26 75.00 P 0.00 0.00 0.00 2.94 +0.64 30 0 790 0
29APR26 77.50 P 3.81 4.14 3.78 4.02 +0.79 30 45 464 +5
29APR26 80.00 P 5.10 5.20 5.10 5.32 +0.88 29 80 611 +80
29APR26 82.50 P 6.60 6.60 6.60 6.89 +1.14 30 13 415 0
29APR26 85.00 P 0.00 0.00 0.00 8.55 +1.20 29 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 10.92 +1.88 33 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 12.63 +1.52 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.95 +2.20 32 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 17.49 +2.80 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.39 +1.71 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.79 +1.72 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.25 +2.05 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.75 +1.84 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.22 - 31 0 0 -
28MAY26 60.00 P 0.49 0.49 0.49 0.39 - 31 30 30 -
28MAY26 62.50 P 0.00 0.00 0.00 0.65 - 31 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.99 - 30 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 1.49 - 30 0 0 -
28MAY26 70.00 P 2.13 2.13 2.13 2.25 - 31 3 3 -
28MAY26 72.50 P 2.99 3.00 2.99 2.97 - 30 6 6 -
28MAY26 75.00 P 0.00 0.00 0.00 3.99 - 30 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 5.19 - 30 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 6.71 - 31 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 8.28 - 31 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 9.89 - 30 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 11.73 - 30 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 13.59 - 29 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 15.46 - 26 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 18.14 - 31 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 19.81 - 22 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 22.33 - 25 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 24.43 - 0 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 +0.09 31 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.59 +0.14 30 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.89 +0.19 30 0 88 0
29JUN26 65.00 P 0.00 0.00 0.00 1.30 +0.26 30 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.87 +0.37 30 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 2.59 +0.49 30 0 508 0
29JUN26 72.50 P 0.00 0.00 0.00 3.46 +0.61 30 0 255 0
29JUN26 75.00 P 0.00 0.00 0.00 4.50 +0.73 30 0 2,612 0
29JUN26 77.50 P 0.00 0.00 0.00 5.68 +0.81 29 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 7.10 +0.93 30 0 3,284 0
29JUN26 82.50 P 7.91 8.89 7.89 8.79 +1.15 30 115 449 +115
29JUN26 85.00 P 9.56 9.56 9.49 10.71 +1.42 31 49 588 0
29JUN26 87.50 P 11.70 11.70 11.70 11.96 +0.91 28 3 452 +3
29JUN26 90.00 P 0.00 0.00 0.00 13.83 +1.60 27 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 16.79 +2.51 34 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.34 +2.09 30 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.99 +1.58 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.33 +1.46 23 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.44 +1.34 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.39 +1.68 28 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 29.62 +1.72 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.46 +2.32 34 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 34.70 +2.14 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.13 +1.93 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.57 +1.83 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.03 +2.37 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.49 +2.39 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.95 +2.18 30 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.35 +2.25 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.70 +0.16 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.00 +0.20 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.43 +0.27 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.93 +0.28 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.60 +0.40 32 0 95 0
29SEP26 67.50 P 3.37 3.37 3.37 3.35 +0.48 32 13 329 +13
29SEP26 70.00 P 0.00 0.00 0.00 4.26 +0.57 32 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 5.30 +0.69 32 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 6.46 +0.80 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 7.77 +0.90 32 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 9.22 +1.06 33 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 10.84 +1.23 33 0 1,223 0
29SEP26 85.00 P 11.69 11.69 11.67 12.50 +1.34 33 90 263 -13
29SEP26 87.50 P 0.00 0.00 0.00 14.30 +1.48 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.79 +1.19 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.33 +0.88 30 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.38 +0.96 31 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.46 +1.02 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.59 +1.03 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.60 +1.88 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.19 +1.24 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.88 +1.66 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.78 +1.39 32 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.51 +1.73 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.48 +2.62 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.85 +1.41 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.65 +2.08 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.07 +0.18 31 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 1.47 +0.22 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.02 +0.33 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.66 +0.39 31 0 124 0
30DEC26 65.00 P 3.50 3.50 3.50 3.38 +0.44 31 3 174 +3
30DEC26 67.50 P 0.00 0.00 0.00 4.22 +0.52 31 0 51 0
30DEC26 70.00 P 5.26 5.26 5.26 5.20 +0.65 32 2 636 +2
30DEC26 72.50 P 0.00 0.00 0.00 6.25 +0.69 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 7.49 +0.86 32 0 538 0
30DEC26 77.50 P 8.40 8.40 8.40 8.79 +0.92 32 3 1,088 +3
30DEC26 80.00 P 0.00 0.00 0.00 10.24 +1.07 32 0 3,836 0
30DEC26 82.50 P 0.00 0.00 0.00 11.76 +1.13 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 13.42 +1.28 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.14 +1.34 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.65 +1.15 31 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 18.69 +1.35 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.57 +1.36 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.68 +1.47 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.56 +1.31 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.26 +1.91 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.22 +1.70 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 31.64 +2.11 35 0 156 0
TOTAL PUT 2,483 71,516 +1,418
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$ 6.72
26FEB26 4.70 C 0.00 0.00 0.00 2.06 -0.16 83 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.94 -0.18 63 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.82 -0.24 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.75 -0.21 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.47 -0.22 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.23 -0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.97 -0.21 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.73 -0.20 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.50 -0.17 20 0 109 0
26FEB26 6.50 C 0.30 0.30 0.30 0.28 -0.15 18 10 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.12 -0.11 17 0 708 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 -0.05 17 0 382 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.02 18 0 68 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.06 -0.16 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 -0.14 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.84 -0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.75 -0.21 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.54 -0.18 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.28 -0.16 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.01 -0.19 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.74 -0.21 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.56 -0.15 22 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.36 -0.13 19 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.21 -0.10 19 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 -0.06 19 0 298 0
30MAR26 7.25 C 0.06 0.06 0.06 0.06 -0.03 20 20 427 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.06 -0.20 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.00 -0.14 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.84 -0.22 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.75 -0.23 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.54 -0.18 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.28 -0.18 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.03 -0.18 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.79 -0.16 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.56 -0.15 19 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.36 -0.13 18 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.21 -0.10 17 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 -0.06 17 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 1.90 - 48 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 1.80 - 46 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 1.54 - 38 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.29 - 32 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.03 - 25 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 0.79 - 21 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.57 - 19 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.38 - 18 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.24 - 18 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.14 - 18 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.08 - 18 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.04 - 18 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.02 - 18 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.11 -0.15 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.00 -0.16 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.90 -0.16 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 -0.18 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.54 -0.18 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.29 -0.17 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.04 -0.17 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.17 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.59 -0.15 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.40 -0.14 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 -0.09 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.07 19 0 80 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.05 18 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.11 -0.15 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 -0.18 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 -0.18 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.18 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 -0.17 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 -0.17 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 -0.18 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.82 -0.18 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.13 20 0 0 0
29SEP26 6.50 C 0.56 0.56 0.56 0.50 -0.12 19 5 157 0
29SEP26 6.75 C 0.40 0.40 0.40 0.38 -0.10 19 30 145 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.08 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.07 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.05 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.04 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.11 -0.15 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.00 -0.18 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 -0.18 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 -0.18 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.17 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 -0.17 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 -0.16 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.15 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.14 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 -0.13 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.12 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.10 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.10 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.09 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.07 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.06 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.04 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
TOTAL CALL 65 7,217 +30
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 740 0
26FEB26 6.50 P 0.04 0.05 0.04 0.05 +0.03 18 206 421 +179
26FEB26 6.75 P 0.11 0.12 0.11 0.14 +0.07 17 69 408 +60
26FEB26 7.00 P 0.23 0.23 0.23 0.31 +0.12 18 1 233 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.53 +0.15 0 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 +0.19 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.06 +0.20 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.29 +0.18 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.53 +0.17 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.82 +0.21 63 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.05 +0.19 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.30 +0.19 66 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.54 +0.18 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.82 +0.21 84 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.03 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.05 19 0 665 0
30MAR26 6.75 P 0.00 0.00 0.00 0.21 +0.08 19 0 653 0
30MAR26 7.00 P 0.00 0.00 0.00 0.37 +0.12 19 0 586 0
30MAR26 7.25 P 0.00 0.00 0.00 0.54 +0.11 16 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.81 +0.18 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 +0.20 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.29 +0.18 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.53 +0.17 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.82 +0.21 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.06 +0.20 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.31 +0.20 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.54 +0.18 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.82 +0.21 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.03 +0.17 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.03 17 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.09 +0.05 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.18 +0.09 16 0 665 0
29APR26 6.75 P 0.22 0.22 0.22 0.31 +0.11 16 30 980 +30
29APR26 7.00 P 0.36 0.36 0.36 0.48 +0.13 14 30 580 +30
29APR26 7.25 P 0.00 0.00 0.00 0.69 +0.15 13 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.94 +0.17 17 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.14 +0.16 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.38 +0.16 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.67 +0.17 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.92 +0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.17 +0.23 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.42 +0.24 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.67 - 29 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.03 - 18 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.06 - 17 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.12 - 17 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.22 - 17 0 0 -
28MAY26 6.75 P 0.24 0.24 0.24 0.35 - 17 12 12 -
28MAY26 7.00 P 0.00 0.00 0.00 0.52 - 16 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.73 - 17 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.95 - 17 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 1.19 - 18 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 1.43 - 18 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 1.67 - 0 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 1.92 - 0 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 2.17 - 19 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 2.42 - 23 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 2.67 - 27 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.02 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.03 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.05 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 +0.07 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 +0.09 18 0 98 0
29JUN26 7.00 P 0.44 0.48 0.44 0.55 +0.11 17 270 316 +270
29JUN26 7.25 P 0.00 0.00 0.00 0.76 +0.15 18 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 +0.17 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 +0.16 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.43 +0.16 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.68 +0.18 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.22 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 +0.23 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.24 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.67 +0.17 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.17 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.03 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.05 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.07 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.08 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.10 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.12 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 +0.13 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.14 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 +0.15 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 +0.18 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.92 +0.19 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 +0.22 15 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.22 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.17 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 190 0
30DEC26 5.50 P 0.09 0.09 0.09 0.08 0.00 19 181 211 +181
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.05 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.07 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.08 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.09 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.11 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 +0.12 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 +0.13 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.15 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 +0.15 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 +0.16 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.16 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.67 +0.17 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 +0.17 22 0 0 0
TOTAL PUT 799 12,213 +751
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$ 14.92
26FEB26 9.25 C 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.44 +0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.19 +0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.94 +0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.44 +0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.95 +0.22 34 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 2.45 +0.19 27 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.95 +0.20 20 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.46 +0.17 20 0 90 0
26FEB26 14.00 C 0.95 0.95 0.95 0.98 +0.13 18 50 514 -50
26FEB26 14.50 C 0.00 0.00 0.00 0.60 +0.12 20 0 80 0
26FEB26 15.00 C 0.26 0.27 0.26 0.32 +0.08 21 200 210 +200
26FEB26 15.50 C 0.11 0.11 0.11 0.14 +0.04 21 100 110 +100
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.19 +0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.94 +0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.69 +0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.94 +0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.69 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.45 +0.08 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.20 +0.18 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.95 +0.13 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.45 +0.09 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.95 +0.15 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.95 +0.11 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.45 +0.19 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.96 +0.17 20 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.48 +0.15 20 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 1.01 +0.09 18 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.66 +0.10 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.39 +0.06 20 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR26 16.50 C 0.07 0.07 0.07 0.06 +0.01 21 5 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.45 +0.08 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.20 +0.17 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.95 +0.13 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.45 +0.09 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.95 +0.15 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.97 +0.13 21 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.48 +0.13 18 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.07 +0.11 19 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.75 +0.09 20 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.49 +0.05 20 0 80 0
29APR26 15.50 C 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
29APR26 16.00 C 0.20 0.20 0.20 0.20 +0.02 21 150 150 +150
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.95 - 40 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 4.45 - 34 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 3.95 - 28 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 3.45 - 0 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 2.95 - 0 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 2.46 - 21 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 1.99 - 22 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 1.55 - 21 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 1.13 - 20 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.83 - 20 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.59 - 21 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.42 - 21 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.29 - 21 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.19 - 21 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.08 - 22 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.03 - 22 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 6.69 +0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.94 +0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.69 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.45 +0.08 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.20 +0.17 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.95 +0.13 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.45 +0.09 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.95 +0.15 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 +0.12 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.47 +0.17 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 +0.14 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.56 +0.10 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.22 +0.06 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.93 +0.09 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.08 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 +0.06 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.94 +0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.70 +0.17 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.45 +0.08 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.20 +0.17 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.95 +0.13 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 +0.09 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.96 +0.16 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.48 +0.13 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 +0.20 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 +0.14 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 +0.06 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 +0.05 23 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.10 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.12 24 0 20 0
29SEP26 15.00 C 0.94 0.94 0.94 1.09 +0.08 24 50 5 -45
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.08 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.06 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.70 +0.17 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.45 +0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.20 +0.17 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.95 +0.13 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.47 +0.11 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.02 +0.22 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.48 +0.13 18 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 +0.16 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.81 +0.24 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.47 +0.16 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 +0.13 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.85 +0.13 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 +0.11 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 +0.10 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 +0.12 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 +0.11 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 +0.10 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.06 24 0 50 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.05 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
TOTAL CALL 555 4,456 +355
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 38 0
26FEB26 14.50 P 0.18 0.18 0.18 0.17 -0.06 21 50 450 +50
26FEB26 15.00 P 0.00 0.00 0.00 0.39 -0.12 22 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.72 -0.13 23 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.11 -0.19 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.58 -0.25 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.14 -0.21 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.66 -0.15 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.15 -0.17 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.68 -0.14 60 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.18 -0.10 66 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.68 -0.10 71 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,050 0
30MAR26 12.00 P 0.03 0.03 0.03 0.01 0.00 24 25 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 180 0
30MAR26 13.00 P 0.07 0.07 0.07 0.04 -0.03 21 5 30 0
30MAR26 13.50 P 0.14 0.14 0.14 0.11 -0.05 21 5 455 +5
30MAR26 14.00 P 0.29 0.30 0.29 0.23 -0.08 21 150 165 +137
30MAR26 14.50 P 0.53 0.53 0.53 0.43 -0.10 21 100 145 +100
30MAR26 15.00 P 0.78 0.78 0.73 0.71 -0.15 22 30 45 +15
30MAR26 15.50 P 1.19 1.22 1.12 1.07 -0.15 22 90 90 +90
30MAR26 16.00 P 0.00 0.00 0.00 1.44 -0.22 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.89 -0.23 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.37 -0.23 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.94 -0.18 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.45 -0.21 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.96 -0.07 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.48 -0.19 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.98 0.00 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.19 -0.06 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.33 -0.08 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.54 -0.10 22 0 276 0
29APR26 15.00 P 0.00 0.00 0.00 0.82 -0.14 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.16 -0.14 22 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.51 -0.23 21 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.94 -0.23 21 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.47 -0.20 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.94 -0.22 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.46 -0.20 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.96 -0.17 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.48 -0.19 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.99 -0.07 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.04 - 22 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.08 - 22 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.15 - 22 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.26 - 22 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.42 - 22 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.63 - 22 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.91 - 22 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 1.24 - 23 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 1.57 - 21 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 2.04 - 24 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 2.50 - 26 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 2.97 - 27 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 3.47 - 30 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 3.97 - 33 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 4.48 - 37 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 -0.08 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.48 -0.09 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 -0.10 22 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 -0.12 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 -0.14 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 -0.16 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.09 -0.17 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.53 -0.18 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 -0.16 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.48 -0.18 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.98 -0.16 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.48 -0.19 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.99 -0.10 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.07 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.09 25 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 -0.10 25 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 -0.11 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 -0.13 25 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 -0.14 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.95 -0.15 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.32 -0.17 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 -0.17 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.15 -0.18 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 -0.19 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 -0.20 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 -0.20 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 -0.20 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.07 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 -0.07 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 -0.08 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.09 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 -0.10 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 -0.12 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.01 -0.19 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.43 -0.14 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.82 -0.15 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.23 -0.16 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 -0.17 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.10 -0.19 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.57 -0.19 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.05 -0.19 30 0 0 0
TOTAL PUT 455 5,947 +397
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$ 152.80
30JAN26 122.50 C 0.00 0.00 0.00 30.30 -2.71 0 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 27.80 -2.71 0 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 25.30 -2.71 0 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 22.80 -2.71 0 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 20.30 -2.71 0 0 0 0
30JAN26 135.00 C 17.87 17.87 17.87 17.80 -2.71 0 7 0 -7
30JAN26 137.50 C 0.00 0.00 0.00 15.30 -2.71 0 0 0 -2
30JAN26 140.00 C 0.00 0.00 0.00 12.80 -2.71 0 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 10.30 -2.71 0 0 0 -2
30JAN26 145.00 C 0.00 0.00 0.00 7.80 -2.72 0 0 0 -84
30JAN26 147.50 C 0.00 0.00 0.00 5.30 -2.74 0 0 0 -112
30JAN26 150.00 C 3.17 3.60 3.17 2.80 -2.86 0 56 0 -52
30JAN26 152.50 C 1.97 1.97 0.47 0.30 -3.13 0 367 97 -56
30JAN26 155.00 C 0.89 0.89 0.07 0.00 -1.83 0 849 353 +59
30JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.85 0 17 135 +17
30JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 640 0
30JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 354 0
30JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 238 0
30JAN26 167.50 C 0.03 0.07 0.03 0.00 -0.01 0 22 396 -20
30JAN26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 393 0
30JAN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
30JAN26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 310 0
30JAN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 132.50 C 0.00 0.00 0.00 20.39 -2.72 41 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 17.91 -2.73 40 0 0 0
06FEB26 137.50 C 0.00 0.00 0.00 15.47 -2.73 40 0 0 0
06FEB26 140.00 C 0.00 0.00 0.00 13.08 -2.74 40 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 10.81 -2.70 40 0 0 0
06FEB26 145.00 C 11.45 11.45 11.45 8.62 -2.83 39 1 1 +1
06FEB26 147.50 C 0.00 0.00 0.00 6.51 -2.51 37 0 0 0
06FEB26 150.00 C 0.00 0.00 0.00 4.87 -2.34 38 0 0 0
06FEB26 152.50 C 4.35 4.35 3.96 3.50 -2.21 39 3 67 +2
06FEB26 155.00 C 2.90 3.02 2.61 2.48 -1.81 40 31 120 -2
06FEB26 157.50 C 2.47 2.47 1.80 1.69 -1.59 41 59 88 +53
06FEB26 160.00 C 1.85 1.85 1.39 1.06 -1.33 40 621 602 +453
06FEB26 162.50 C 1.17 1.17 0.98 0.64 -1.02 40 18 161 +14
06FEB26 165.00 C 0.76 0.78 0.58 0.37 -0.75 40 38 83 0
06FEB26 167.50 C 0.66 0.66 0.36 0.20 -0.53 40 127 206 +35
06FEB26 170.00 C 0.38 0.38 0.30 0.11 -0.35 41 76 119 +34
06FEB26 172.50 C 0.00 0.00 0.00 0.06 -0.22 41 0 115 0
06FEB26 175.00 C 0.18 0.18 0.18 0.03 -0.14 41 5 75 +5
06FEB26 177.50 C 0.00 0.00 0.00 0.02 -0.08 43 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
26FEB26 80.00 C 0.00 0.00 0.00 72.97 -2.71 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 70.48 -2.71 65 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 67.98 -2.71 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 65.49 -2.71 56 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 62.98 -2.72 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 60.48 -2.73 0 0 821 0
26FEB26 95.00 C 0.00 0.00 0.00 58.01 -2.70 56 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 55.51 -2.71 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 53.02 -2.71 49 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 50.49 -2.74 0 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 48.02 -2.72 0 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 45.54 -2.71 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 43.08 -2.68 49 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 40.57 -2.71 44 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 39.05 -1.76 75 0 1,631 0
26FEB26 117.50 C 0.00 0.00 0.00 36.59 -2.74 71 0 239 0
26FEB26 120.00 C 34.03 34.03 34.03 32.86 -4.02 0 60 3,679 -60
26FEB26 122.50 C 0.00 0.00 0.00 31.70 -2.78 64 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 27.94 -3.14 0 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 26.06 -2.29 44 0 746 0
26FEB26 130.00 C 0.00 0.00 0.00 24.49 -2.72 54 0 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 21.57 -2.55 44 0 1,201 0
26FEB26 135.00 C 20.25 20.25 19.20 19.11 -3.45 40 37 1,634 +30
26FEB26 137.50 C 0.00 0.00 0.00 17.92 -2.58 49 0 1,201 0
26FEB26 140.00 C 15.00 15.65 15.00 15.01 -3.43 40 5 1,062 -4
26FEB26 142.50 C 13.00 13.00 13.00 13.25 -2.76 41 4 1,330 -2
26FEB26 145.00 C 0.00 0.00 0.00 12.18 -1.68 46 0 1,375 0
26FEB26 147.50 C 9.91 9.91 9.89 10.09 -2.46 42 66 1,761 0
26FEB26 150.00 C 9.30 9.30 8.73 8.71 -2.08 42 105 2,141 +2
26FEB26 152.50 C 8.01 8.03 7.50 7.46 -2.01 43 92 2,283 -32
26FEB26 155.00 C 6.75 7.10 6.30 6.34 -1.90 43 573 1,764 +86
26FEB26 157.50 C 5.85 6.13 5.41 5.41 -1.74 43 554 1,966 -146
26FEB26 160.00 C 5.65 5.65 4.80 4.66 -1.56 44 341 1,717 -72
26FEB26 162.50 C 4.65 4.65 3.96 3.95 -1.38 45 188 678 -92
26FEB26 165.00 C 3.77 3.91 3.48 3.26 -1.23 45 102 1,315 -3
26FEB26 167.50 C 3.17 3.41 2.89 2.66 -1.10 45 220 792 -153
26FEB26 170.00 C 2.82 2.87 2.46 2.16 -0.97 45 50 1,257 -14
26FEB26 172.50 C 2.25 2.40 2.25 1.75 -0.84 45 114 351 -60
26FEB26 175.00 C 1.99 2.04 1.99 1.40 -0.73 45 21 310 0
26FEB26 177.50 C 1.90 2.00 1.71 1.11 -0.63 44 131 172 -16
26FEB26 180.00 C 1.65 1.66 1.37 0.88 -0.53 44 66 859 -5
26FEB26 182.50 C 1.36 1.36 1.16 0.69 -0.45 44 42 217 +25
26FEB26 185.00 C 1.27 1.27 1.27 0.54 -0.37 44 65 150 0
26FEB26 187.50 C 1.05 1.05 0.88 0.42 -0.31 44 33 223 +3
26FEB26 190.00 C 0.87 0.87 0.87 0.32 -0.26 44 1 101 +1
26FEB26 192.50 C 0.66 0.66 0.66 0.24 -0.22 44 5 136 0
26FEB26 195.00 C 0.00 0.00 0.00 0.19 -0.17 44 0 126 0
26FEB26 197.50 C 0.00 0.00 0.00 0.14 -0.14 44 0 47 0
26FEB26 200.00 C 0.54 0.54 0.46 0.11 -0.11 45 27 224 +12
30MAR26 42.00 C 0.00 0.00 0.00 111.00 -2.70 91 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 110.00 -2.71 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 109.01 -2.70 90 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 108.01 -2.71 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 107.02 -2.70 88 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 106.02 -2.71 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 105.03 -2.70 86 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 104.03 -2.71 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 103.04 -2.70 84 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 100.55 -2.70 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 98.06 -2.70 62 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 95.57 -2.71 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 93.08 -2.71 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 90.60 -2.70 69 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 88.11 -2.70 64 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 85.62 -2.70 57 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 83.13 -2.71 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 80.64 -2.71 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.16 -2.70 56 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 75.67 -2.70 52 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 73.18 -2.71 47 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 70.70 -2.70 52 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 68.21 -2.71 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 65.73 -2.70 49 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 63.25 -2.71 49 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 60.78 -2.70 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 58.32 -2.69 50 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 56.17 -2.38 62 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 53.02 -3.08 0 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 50.99 -2.68 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 49.62 -1.63 68 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 46.30 -3.22 52 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 45.16 -1.34 67 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 40.66 -2.94 0 0 1,380 0
30MAR26 115.00 C 0.00 0.00 0.00 39.05 -3.85 47 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 36.59 -3.80 44 0 8,031 0
30MAR26 120.00 C 0.00 0.00 0.00 33.77 -3.11 36 0 4,047 0
30MAR26 122.50 C 0.00 0.00 0.00 32.62 -3.58 49 0 2,797 0
30MAR26 125.00 C 0.00 0.00 0.00 30.75 -2.29 51 0 30,868 0
30MAR26 127.50 C 0.00 0.00 0.00 27.73 -3.24 43 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 26.18 -2.84 47 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 24.04 -2.70 45 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 22.30 -3.54 46 0 1,951 0
30MAR26 137.50 C 0.00 0.00 0.00 20.63 -2.45 46 0 3,184 0
30MAR26 140.00 C 0.00 0.00 0.00 19.05 -2.62 47 0 3,220 0
30MAR26 142.50 C 0.00 0.00 0.00 18.26 -2.39 50 0 2,402 0
30MAR26 145.00 C 0.00 0.00 0.00 16.12 -2.82 47 0 5,021 0
30MAR26 147.50 C 0.00 0.00 0.00 14.78 -2.76 48 0 5,325 0
30MAR26 150.00 C 13.98 14.04 13.44 13.52 -1.76 48 141 8,405 +140
30MAR26 152.50 C 12.72 12.87 12.27 12.38 -1.68 48 246 1,801 +170
30MAR26 155.00 C 11.45 11.86 11.24 11.25 -1.68 48 453 2,934 +46
30MAR26 157.50 C 10.67 10.83 10.38 10.29 -1.58 49 99 1,878 +30
30MAR26 160.00 C 9.64 9.81 9.50 9.38 -1.54 49 40 30,192 +28
30MAR26 162.50 C 0.00 0.00 0.00 8.69 -1.38 50 0 8,290 0
30MAR26 165.00 C 8.44 8.44 7.96 7.96 -1.31 50 159 7,073 -1
30MAR26 167.50 C 7.57 7.65 7.29 7.23 -1.16 50 222 975 +1
30MAR26 170.00 C 7.00 7.03 6.73 6.51 -1.08 50 150 1,527 +20
30MAR26 172.50 C 0.00 0.00 0.00 5.84 -1.00 50 0 896 0
30MAR26 175.00 C 6.20 6.20 5.79 5.23 -0.93 50 81 439 +60
30MAR26 177.50 C 5.34 5.34 5.34 4.68 -0.86 50 2 502 0
30MAR26 180.00 C 5.03 5.09 4.79 4.18 -0.79 50 152 6,717 +46
30MAR26 182.50 C 4.70 4.71 4.70 3.72 -0.73 50 24 318 -4
30MAR26 185.00 C 4.36 4.36 4.36 3.31 -0.67 50 5 954 0
30MAR26 187.50 C 3.92 4.00 3.92 2.94 -0.61 50 9 225 0
30MAR26 190.00 C 3.68 3.75 3.58 2.61 -0.56 50 23 331 +2
30MAR26 192.50 C 3.44 3.44 3.44 2.31 -0.51 50 2 267 0
30MAR26 195.00 C 3.23 3.23 3.23 2.04 -0.47 50 1 140 0
30MAR26 197.50 C 0.00 0.00 0.00 1.80 -0.42 50 0 17 0
30MAR26 200.00 C 2.82 2.82 2.68 1.59 -0.38 50 27 1,778 +7
30MAR26 205.00 C 0.00 0.00 0.00 1.23 -0.31 50 0 107 0
30MAR26 210.00 C 2.13 2.13 2.13 0.95 -0.25 50 5 384 +5
30MAR26 215.00 C 0.00 0.00 0.00 0.73 -0.20 50 0 65 0
30MAR26 220.00 C 1.54 1.57 1.52 0.56 -0.16 50 83 1,104 +83
29APR26 80.00 C 0.00 0.00 0.00 73.39 -2.71 47 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 70.93 -2.70 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 68.46 -2.70 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 66.01 -2.69 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 63.56 -2.69 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 61.13 -2.68 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 58.71 -2.67 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 56.31 -2.66 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 53.93 -2.65 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 51.58 -2.63 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 49.62 -2.24 53 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 46.97 -2.58 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 45.16 -2.11 52 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 42.54 -2.48 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 40.31 -2.59 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 38.15 -2.52 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 36.03 -2.53 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 33.76 -2.74 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 31.23 -4.31 43 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 29.96 -2.57 46 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 28.43 -2.26 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 25.93 -2.65 44 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 24.30 -3.43 45 0 287 0
29APR26 137.50 C 0.00 0.00 0.00 22.73 -3.48 45 0 330 0
29APR26 140.00 C 0.00 0.00 0.00 22.54 -2.01 51 0 207 0
29APR26 142.50 C 0.00 0.00 0.00 21.03 -1.93 50 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 18.48 -2.76 46 0 646 0
29APR26 147.50 C 0.00 0.00 0.00 17.15 -2.34 46 0 178 0
29APR26 150.00 C 0.00 0.00 0.00 15.92 -1.78 46 0 540 0
29APR26 152.50 C 0.00 0.00 0.00 14.76 -1.80 47 0 378 0
29APR26 155.00 C 13.86 13.86 13.86 13.72 -1.71 47 3 260 0
29APR26 157.50 C 13.09 13.09 13.09 13.01 -1.34 48 24 684 0
29APR26 160.00 C 11.90 11.90 11.90 11.88 -1.54 48 13 1,074 0
29APR26 162.50 C 11.21 11.21 11.21 11.10 -1.43 48 30 437 0
29APR26 165.00 C 10.64 10.64 10.63 10.53 -1.16 49 54 225 +30
29APR26 167.50 C 9.71 9.71 9.71 9.68 -1.22 49 60 346 +60
29APR26 170.00 C 0.00 0.00 0.00 8.91 -1.13 49 0 232 0
29APR26 172.50 C 0.00 0.00 0.00 8.18 -1.07 49 0 184 0
29APR26 175.00 C 0.00 0.00 0.00 7.50 -1.01 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 6.87 -0.94 49 0 100 0
29APR26 180.00 C 7.05 7.05 7.05 6.28 -0.89 49 73 297 +73
29APR26 182.50 C 0.00 0.00 0.00 5.74 -0.83 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 5.24 -0.78 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 4.78 -0.73 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 4.36 -0.68 49 0 6 0
29APR26 192.50 C 0.00 0.00 0.00 3.97 -0.63 49 0 0 0
29APR26 195.00 C 4.74 4.74 4.74 3.61 -0.59 49 25 27 +25
29APR26 197.50 C 0.00 0.00 0.00 3.28 -0.55 49 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.98 -0.51 49 0 201 0
29APR26 205.00 C 0.00 0.00 0.00 2.45 -0.44 48 0 110 0
29APR26 210.00 C 3.47 3.47 3.43 2.01 -0.37 48 126 126 +126
29APR26 215.00 C 3.06 3.06 3.06 1.65 -0.26 48 60 60 +60
29APR26 220.00 C 2.67 2.78 2.64 1.35 -0.22 48 235 235 +235
28MAY26 132.50 C 0.00 0.00 0.00 28.17 - 46 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 26.74 - 47 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 26.00 - 50 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 23.48 - 46 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 22.24 - 47 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 20.80 - 47 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 19.72 - 47 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 18.57 - 48 0 0 -
28MAY26 152.50 C 17.71 17.71 17.71 17.36 - 47 30 30 -
28MAY26 155.00 C 0.00 0.00 0.00 16.45 - 48 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 15.49 - 48 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 14.43 - 48 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 13.59 - 48 0 0 -
28MAY26 165.00 C 0.00 0.00 0.00 12.80 - 49 0 0 -
28MAY26 167.50 C 12.15 12.15 12.15 12.13 - 49 3 3 -
28MAY26 170.00 C 0.00 0.00 0.00 11.43 - 50 0 0 -
28MAY26 172.50 C 0.00 0.00 0.00 10.66 - 50 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 9.93 - 50 0 0 -
28MAY26 177.50 C 10.05 10.09 10.05 9.24 - 49 60 60 -
29JUN26 42.00 C 0.00 0.00 0.00 111.30 -2.71 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 110.31 -2.71 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 109.33 -2.70 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 108.34 -2.70 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 107.35 -2.70 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 106.36 -2.71 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 105.38 -2.70 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 104.39 -2.70 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 103.40 -2.70 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 100.93 -2.70 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 98.46 -2.71 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 96.00 -2.70 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 93.53 -2.70 49 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 91.07 -2.70 50 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 88.61 -2.69 49 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 86.15 -2.69 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 83.70 -2.69 49 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 81.26 -2.68 49 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 78.82 -2.68 49 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 76.40 -2.66 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 73.99 -2.65 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 71.59 -2.64 49 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 70.85 -0.99 69 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 66.40 -3.69 35 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 65.93 -0.32 63 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 62.51 -2.98 52 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 60.34 -2.95 53 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 58.04 -3.41 52 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 55.15 -2.53 46 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 53.37 -2.86 49 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 51.05 -1.89 48 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 48.90 -2.18 48 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 46.49 -1.62 46 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 44.76 -3.24 48 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 43.04 -2.24 49 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 40.46 -3.16 46 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 40.45 -0.17 53 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 36.76 -3.85 46 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 36.57 -1.39 52 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 33.38 -1.89 46 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 31.73 -3.53 47 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 31.72 +0.11 52 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 28.39 -1.97 46 0 727 0
29JUN26 137.50 C 0.00 0.00 0.00 26.96 -3.39 46 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 25.59 -3.23 46 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 24.26 -2.09 47 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 23.00 -1.60 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 21.78 -1.68 47 0 506 0
29JUN26 150.00 C 20.60 20.60 20.60 20.61 -1.65 47 341 10,541 +341
29JUN26 152.50 C 0.00 0.00 0.00 19.50 -1.69 47 0 195 0
29JUN26 155.00 C 18.50 18.50 18.50 18.47 -1.59 47 5 349 +5
29JUN26 157.50 C 0.00 0.00 0.00 17.42 -1.62 47 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 16.45 -1.56 47 0 636 0
29JUN26 162.50 C 16.22 16.22 15.74 15.54 -1.60 48 85 428 -85
29JUN26 165.00 C 14.91 14.91 14.91 14.78 -1.42 48 20 5,217 -20
29JUN26 167.50 C 0.00 0.00 0.00 13.98 -1.43 48 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 13.28 -1.37 48 0 2,146 0
29JUN26 172.50 C 0.00 0.00 0.00 12.62 -1.30 49 0 4 0
29JUN26 175.00 C 0.00 0.00 0.00 12.00 -1.11 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 11.53 -0.81 50 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 10.85 -0.76 50 0 109 0
29JUN26 182.50 C 10.65 10.65 10.65 10.20 -0.72 50 1 38 -1
29JUN26 185.00 C 10.02 10.02 10.02 9.59 -0.57 50 1 129 +1
29JUN26 187.50 C 0.00 0.00 0.00 9.00 -0.65 49 0 0 0
29JUN26 190.00 C 9.18 9.18 9.18 8.46 -0.61 49 1 68 0
29JUN26 192.50 C 0.00 0.00 0.00 7.94 -0.58 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 7.46 -0.54 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 7.00 -0.50 49 0 0 0
29JUN26 200.00 C 7.60 7.60 7.60 6.56 -0.48 49 1 244 +1
29JUN26 205.00 C 0.00 0.00 0.00 5.77 -0.42 49 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 5.07 -0.37 49 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 4.45 -0.32 49 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.78 -0.40 49 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 98.90 -2.70 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 96.47 -2.69 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 94.05 -2.69 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 91.64 -2.68 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 89.23 -2.67 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 86.84 -2.66 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 84.46 -2.66 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 82.10 -2.64 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.76 -2.63 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 78.05 -2.00 55 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 75.86 -1.87 55 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 73.26 -2.18 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 70.98 -2.20 51 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 68.41 -2.53 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.55 -2.18 50 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 64.08 -2.47 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.19 -2.22 49 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 60.10 -2.20 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.56 -1.66 51 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 55.86 -2.33 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.65 -1.80 51 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 52.33 -2.15 49 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 50.31 -2.18 49 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 48.99 -1.55 50 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 45.13 -3.62 43 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 44.13 -3.37 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 42.63 -2.14 47 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 41.22 -1.65 47 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 39.58 -1.54 47 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 37.39 -2.23 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 36.40 -1.42 47 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 34.43 -2.60 46 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 34.42 -0.83 49 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 31.81 -3.43 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 30.34 -3.22 46 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 30.16 -2.01 48 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 27.91 -2.93 46 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 26.77 -3.16 46 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 25.66 -2.43 46 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 24.61 -1.85 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 23.61 -1.81 47 0 217 0
29SEP26 157.50 C 0.00 0.00 0.00 22.65 -1.76 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 21.73 -1.70 47 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 21.10 -1.40 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 20.01 -1.60 47 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 19.21 -1.55 47 0 94 0
29SEP26 170.00 C 19.00 19.00 19.00 18.46 -1.49 48 38 92 +38
29SEP26 172.50 C 0.00 0.00 0.00 17.73 -1.45 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 17.04 -1.40 48 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 16.59 -1.14 49 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 15.91 -1.13 49 0 97 0
29SEP26 182.50 C 0.00 0.00 0.00 15.27 -1.03 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 14.68 -0.90 49 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 14.02 -0.87 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.40 -0.83 49 0 62 0
29SEP26 192.50 C 0.00 0.00 0.00 12.80 -0.80 49 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 12.23 -0.77 49 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 11.68 -0.74 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 11.16 -0.70 49 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 10.17 -0.66 49 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 9.27 -0.60 49 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 8.45 -0.55 49 0 48 0
29SEP26 220.00 C 9.09 9.25 9.09 7.70 -0.50 49 98 421 +60
30DEC26 55.00 C 0.00 0.00 0.00 99.41 -2.68 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 97.03 -2.68 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 94.66 -2.67 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 92.31 -2.66 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 89.98 -2.65 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 87.67 -2.63 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 85.37 -2.63 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 83.11 -2.60 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.86 -2.59 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.65 -2.57 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.46 -2.55 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 74.30 -2.53 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.18 -2.50 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.09 -2.48 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.03 -2.45 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 66.01 -2.43 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.03 -2.39 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.08 -2.37 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.18 -2.33 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 58.31 -2.30 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 56.49 -2.26 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 54.71 -2.22 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.96 -2.20 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 51.26 -2.16 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 49.60 -2.12 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 47.98 -2.08 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 46.41 -2.04 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 44.65 -2.22 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 43.22 -2.12 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 41.48 -2.37 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 40.08 -2.32 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 38.95 -2.03 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 37.95 -1.66 48 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 36.65 -1.63 48 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 34.20 -1.91 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 33.30 -2.20 46 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 31.88 -1.93 46 0 48 0
30DEC26 147.50 C 31.66 31.66 31.66 31.45 -1.34 47 1 408 -1
30DEC26 150.00 C 0.00 0.00 0.00 30.00 -2.18 46 0 404 0
30DEC26 152.50 C 0.00 0.00 0.00 28.98 -1.91 46 0 513 0
30DEC26 155.00 C 0.00 0.00 0.00 28.00 -1.86 47 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 27.05 -1.81 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.16 -1.75 47 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 25.27 -1.71 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 24.44 -1.66 47 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 23.63 -1.62 47 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 22.87 -1.56 47 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 22.13 -1.51 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.23 -1.60 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 20.82 -1.34 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.13 -1.33 48 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 19.10 -1.70 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.72 -1.34 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.28 -1.06 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 17.62 -1.03 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 16.89 -1.09 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 16.37 -0.97 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.31 -1.41 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.20 -0.92 48 0 68 0
TOTAL CALL 8,601 305,371 +1,417
30JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
30JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
30JAN26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
30JAN26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30JAN26 140.00 P 0.01 0.07 0.01 0.00 -0.01 0 52 126 0
30JAN26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
30JAN26 145.00 P 0.04 0.04 0.04 0.00 -0.01 0 40 262 0
30JAN26 147.50 P 0.09 0.09 0.09 0.00 -0.04 0 1 485 -1
30JAN26 150.00 P 0.30 0.30 0.13 0.00 -0.16 0 68 556 +14
30JAN26 152.50 P 0.52 0.94 0.10 0.00 -0.55 0 1,224 804 +6
30JAN26 155.00 P 1.90 2.72 1.50 2.20 +0.81 0 118 0 -275
30JAN26 157.50 P 4.29 4.74 3.94 4.70 +1.80 0 104 0 -195
30JAN26 160.00 P 0.00 0.00 0.00 7.20 +2.28 0 0 0 -112
30JAN26 162.50 P 0.00 0.00 0.00 9.70 +2.52 0 0 0 -53
30JAN26 165.00 P 0.00 0.00 0.00 12.20 +2.69 0 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 14.70 +2.70 0 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 17.20 +2.70 0 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 19.70 +2.70 0 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 22.20 +2.70 0 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 24.70 +2.70 0 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 27.20 +2.70 0 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 29.70 +2.70 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 90 0
06FEB26 135.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
06FEB26 137.50 P 0.18 0.18 0.18 0.10 -0.02 41 5 301 +5
06FEB26 140.00 P 0.28 0.32 0.28 0.21 -0.02 40 101 265 +82
06FEB26 142.50 P 0.49 0.52 0.47 0.42 -0.01 40 76 221 +2
06FEB26 145.00 P 0.82 0.94 0.82 0.80 +0.05 40 280 478 +247
06FEB26 147.50 P 1.31 1.65 1.31 1.37 +0.19 41 109 267 +16
06FEB26 150.00 P 1.95 2.50 1.93 2.21 +0.36 41 58 143 +5
06FEB26 152.50 P 3.04 3.52 3.04 3.32 +0.57 41 152 184 +21
06FEB26 155.00 P 4.59 4.74 4.59 4.75 +0.83 42 57 116 -20
06FEB26 157.50 P 0.00 0.00 0.00 6.45 +1.15 42 0 32 0
06FEB26 160.00 P 0.00 0.00 0.00 8.21 +1.28 41 0 100 0
06FEB26 162.50 P 0.00 0.00 0.00 10.25 +1.46 40 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 12.86 +2.04 49 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 14.91 +1.90 43 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 17.53 +2.21 53 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 19.71 +2.18 39 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 22.67 +2.58 68 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 25.44 +2.85 81 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 27.20 +2.38 0 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 29.70 +2.25 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
26FEB26 85.00 P 0.02 0.02 0.02 0.01 0.00 73 300 755 +11
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 66 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,836 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 0.00 46 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.03 0.00 45 0 3,580 0
26FEB26 115.00 P 0.17 0.17 0.17 0.05 0.00 44 5 2,031 0
26FEB26 117.50 P 0.24 0.24 0.22 0.09 +0.01 45 61 970 -38
26FEB26 120.00 P 0.31 0.31 0.28 0.14 +0.01 44 190 4,408 +152
26FEB26 122.50 P 0.00 0.00 0.00 0.22 +0.02 45 0 1,823 0
26FEB26 125.00 P 0.45 0.49 0.45 0.34 +0.03 45 48 747 +12
26FEB26 127.50 P 0.57 0.57 0.57 0.50 +0.05 44 102 905 +11
26FEB26 130.00 P 0.78 0.78 0.75 0.72 +0.08 44 162 1,093 +116
26FEB26 132.50 P 0.98 1.03 0.96 1.01 +0.11 44 322 1,260 -1
26FEB26 135.00 P 1.24 1.38 1.24 1.38 +0.21 45 151 1,536 +139
26FEB26 137.50 P 1.77 1.77 1.67 1.82 +0.27 44 266 828 +108
26FEB26 140.00 P 2.13 2.35 2.13 2.33 +0.31 44 318 6,487 +163
26FEB26 142.50 P 2.78 2.85 2.78 3.03 +0.41 44 200 2,189 +65
26FEB26 145.00 P 3.52 3.89 3.50 3.80 +0.49 44 227 1,112 +12
26FEB26 147.50 P 4.37 4.80 4.37 4.88 +0.76 45 156 960 +14
26FEB26 150.00 P 5.58 6.00 5.58 6.06 +0.95 45 237 2,204 +1
26FEB26 152.50 P 6.75 7.23 6.75 7.29 +1.11 45 138 1,571 -6
26FEB26 155.00 P 8.37 8.60 8.18 8.54 +1.01 45 3,535 4,149 +3,454
26FEB26 157.50 P 9.63 10.21 9.63 10.21 +1.26 46 145 903 +5
26FEB26 160.00 P 11.66 11.66 11.37 11.85 +1.32 46 11 718 -1
26FEB26 162.50 P 0.00 0.00 0.00 12.85 +0.64 42 0 273 0
26FEB26 165.00 P 0.00 0.00 0.00 15.51 +1.56 47 0 94 0
26FEB26 167.50 P 0.00 0.00 0.00 16.71 +1.28 42 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 19.59 +1.84 49 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 21.05 +1.29 44 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.98 +2.08 51 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 25.58 +1.49 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.63 +2.28 54 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 30.66 +3.21 52 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 33.46 +3.35 58 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 35.50 +2.09 55 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 37.36 +1.90 45 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 40.96 +3.74 66 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 43.49 +3.85 69 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 45.60 +3.58 67 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 48.62 +4.08 76 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 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 98 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 93 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 50 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 0.00 50 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 9,936 0
30MAR26 95.00 P 0.44 0.44 0.41 0.07 +0.01 50 5 6,455 -5
30MAR26 97.50 P 0.37 0.37 0.37 0.10 +0.01 50 6 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.21 +0.03 50 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.30 +0.05 50 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 0.40 +0.07 50 0 3,508 0
30MAR26 110.00 P 0.85 0.85 0.85 0.54 +0.08 50 100 22,146 0
30MAR26 112.50 P 0.00 0.00 0.00 0.72 +0.13 50 0 3,384 0
30MAR26 115.00 P 1.14 1.14 1.09 0.92 +0.13 50 115 9,409 0
30MAR26 117.50 P 1.27 1.27 1.27 1.19 +0.19 50 6 19,113 +6
30MAR26 120.00 P 0.00 0.00 0.00 1.47 +0.18 50 0 14,152 0
30MAR26 122.50 P 1.72 1.72 1.72 1.87 +0.27 50 30 4,358 -30
30MAR26 125.00 P 2.03 2.14 2.03 2.26 +0.36 50 134 6,759 0
30MAR26 127.50 P 2.27 2.50 2.27 2.69 +0.42 49 14 863 0
30MAR26 130.00 P 3.18 3.18 3.18 3.18 +0.41 49 8 8,708 0
30MAR26 132.50 P 3.56 3.56 3.56 3.79 +0.51 49 30 1,135 -30
30MAR26 135.00 P 3.93 4.30 3.93 4.47 +0.54 49 156 2,305 +99
30MAR26 137.50 P 4.95 5.00 4.95 5.26 +0.69 49 300 1,486 +224
30MAR26 140.00 P 5.82 6.08 5.75 6.02 +0.64 49 129 2,162 -31
30MAR26 142.50 P 6.73 6.73 6.73 7.12 +0.93 49 75 1,658 +15
30MAR26 145.00 P 7.39 7.79 7.39 8.19 +1.07 50 193 766 -17
30MAR26 147.50 P 8.80 9.18 8.80 9.18 +1.03 49 65 866 +30
30MAR26 150.00 P 9.75 10.64 9.75 10.69 +1.39 50 126 3,485 +126
30MAR26 152.50 P 0.00 0.00 0.00 12.07 +1.51 51 0 458 0
30MAR26 155.00 P 12.88 12.88 12.73 13.51 +1.59 51 35 304 0
30MAR26 157.50 P 14.35 14.46 14.35 15.00 +1.59 51 23 176 0
30MAR26 160.00 P 0.00 0.00 0.00 16.54 +1.59 52 0 842 0
30MAR26 162.50 P 17.24 17.24 17.24 18.19 +1.63 52 27 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 19.88 +1.53 52 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 21.69 +2.34 52 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 23.54 +1.77 53 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 24.47 +1.33 49 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 26.90 +1.40 51 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 29.43 +3.13 54 0 0 0
30MAR26 180.00 P 31.58 31.58 30.86 31.29 +2.92 53 210 210 +193
30MAR26 182.50 P 0.00 0.00 0.00 33.64 +2.12 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 35.80 +2.14 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 38.00 +2.18 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 40.28 +2.29 57 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 42.56 +2.63 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 44.86 +2.33 59 0 41 0
30MAR26 197.50 P 46.65 46.65 46.65 47.23 +3.10 60 26 65 +26
30MAR26 200.00 P 0.00 0.00 0.00 49.60 +4.15 61 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 54.43 +4.10 63 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 58.22 +1.75 57 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 62.85 +1.82 56 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 67.61 +2.01 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 0.00 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.32 +0.05 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.43 +0.07 48 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 0.55 +0.08 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.73 +0.13 48 0 7 0
29APR26 107.50 P 0.00 0.00 0.00 0.93 +0.15 48 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 1.16 +0.16 48 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.45 +0.19 48 0 427 0
29APR26 115.00 P 1.82 1.82 1.82 1.76 +0.21 48 4 285 0
29APR26 117.50 P 0.00 0.00 0.00 2.16 +0.34 49 0 439 0
29APR26 120.00 P 2.45 2.56 2.45 2.56 +0.29 49 81 400 +80
29APR26 122.50 P 0.00 0.00 0.00 3.03 +0.34 48 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 3.53 +0.49 48 0 83 0
29APR26 127.50 P 0.00 0.00 0.00 4.04 +0.49 48 0 69 0
29APR26 130.00 P 0.00 0.00 0.00 4.70 +0.55 48 0 7,213 0
29APR26 132.50 P 0.00 0.00 0.00 5.42 +0.61 48 0 204 0
29APR26 135.00 P 5.84 6.18 5.84 6.25 +0.76 48 31 222 -29
29APR26 137.50 P 6.82 6.82 6.80 7.19 +0.87 48 33 201 +30
29APR26 140.00 P 7.76 7.85 7.63 8.14 +1.00 48 35 459 +4
29APR26 142.50 P 0.00 0.00 0.00 9.14 +1.08 48 0 530 0
29APR26 145.00 P 0.00 0.00 0.00 10.30 +1.22 48 0 360 0
29APR26 147.50 P 0.00 0.00 0.00 11.53 +1.33 48 0 975 0
29APR26 150.00 P 0.00 0.00 0.00 12.85 +1.44 49 0 422 0
29APR26 152.50 P 14.03 14.03 14.03 14.03 +1.31 49 24 380 0
29APR26 155.00 P 15.45 15.63 15.18 15.68 +1.60 49 24 487 +22
29APR26 157.50 P 16.61 16.81 16.61 16.93 +1.40 49 54 340 +54
29APR26 160.00 P 0.00 0.00 0.00 18.73 +1.66 50 0 198 0
29APR26 162.50 P 0.00 0.00 0.00 20.39 +1.75 50 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 22.07 +1.75 50 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 23.41 +1.49 49 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 25.56 +1.91 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 27.43 +2.77 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 28.44 +1.82 48 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 31.23 +3.03 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 33.26 +3.07 52 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 35.29 +2.03 52 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 37.32 +3.23 52 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 39.48 +3.26 53 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 41.65 +2.16 54 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 43.83 +2.30 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 46.04 +2.21 54 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 48.10 +3.32 54 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 50.19 +3.13 54 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 55.25 +2.39 57 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 60.01 +3.54 59 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 64.29 +1.98 58 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 69.05 +2.32 59 0 0 0
28MAY26 132.50 P 6.88 6.88 6.88 7.31 - 49 4 4 -
28MAY26 135.00 P 7.86 7.87 7.86 8.19 - 49 60 60 -
28MAY26 137.50 P 8.79 8.84 8.79 9.17 - 49 90 90 -
28MAY26 140.00 P 0.00 0.00 0.00 10.19 - 49 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 11.30 - 49 0 0 -
28MAY26 145.00 P 12.05 12.10 12.05 12.49 - 49 120 120 -
28MAY26 147.50 P 13.10 13.10 13.10 13.76 - 49 23 23 -
28MAY26 150.00 P 0.00 0.00 0.00 15.09 - 49 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 16.50 - 50 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 17.75 - 49 0 0 -
28MAY26 157.50 P 0.00 0.00 0.00 19.15 - 49 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 20.91 - 50 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 22.56 - 50 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 23.10 - 47 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 24.79 - 47 0 0 -
28MAY26 170.00 P 0.00 0.00 0.00 27.17 - 49 0 0 -
28MAY26 172.50 P 0.00 0.00 0.00 29.52 - 51 0 0 -
28MAY26 175.00 P 0.00 0.00 0.00 31.40 - 51 0 0 -
28MAY26 177.50 P 0.00 0.00 0.00 33.27 - 52 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 +0.04 49 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.31 +0.07 49 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.41 +0.09 49 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.52 +0.11 49 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.66 +0.13 49 0 6,873 0
29JUN26 92.50 P 0.00 0.00 0.00 0.82 +0.15 49 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.03 +0.20 49 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.24 +0.20 49 0 528 0
29JUN26 100.00 P 0.00 0.00 0.00 1.52 +0.30 49 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 1.82 +0.29 49 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 2.15 +0.31 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 2.56 +0.40 49 0 1,229 0
29JUN26 110.00 P 0.00 0.00 0.00 2.96 +0.39 49 0 12,447 0
29JUN26 112.50 P 0.00 0.00 0.00 3.39 +0.40 49 0 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 3.82 +0.36 48 0 8,865 0
29JUN26 117.50 P 0.00 0.00 0.00 4.31 +0.43 48 0 1,711 0
29JUN26 120.00 P 0.00 0.00 0.00 4.97 +0.45 48 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 5.59 +0.43 48 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 6.27 +0.69 48 0 1,025 0
29JUN26 127.50 P 0.00 0.00 0.00 7.07 +0.79 48 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 7.90 +0.86 48 0 766 0
29JUN26 132.50 P 0.00 0.00 0.00 8.79 +0.93 48 0 593 0
29JUN26 135.00 P 0.00 0.00 0.00 9.75 +1.01 48 0 1,072 0
29JUN26 137.50 P 0.00 0.00 0.00 10.76 +1.07 48 0 530 0
29JUN26 140.00 P 0.00 0.00 0.00 11.75 +1.06 48 0 1,849 0
29JUN26 142.50 P 0.00 0.00 0.00 13.00 +1.21 48 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 14.21 +1.29 49 0 183 0
29JUN26 147.50 P 15.22 15.22 15.22 15.28 +1.26 48 23 446 +23
29JUN26 150.00 P 16.61 16.61 16.55 16.62 +1.31 48 519 659 +300
29JUN26 152.50 P 18.15 18.15 17.94 18.02 +1.37 49 20 72 -19
29JUN26 155.00 P 0.00 0.00 0.00 19.68 +1.59 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 21.17 +1.65 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 22.76 +1.77 49 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 24.25 +1.69 50 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 26.16 +1.62 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 27.69 +1.48 50 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 29.48 +2.35 50 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 30.94 +2.43 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 33.29 +1.97 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 35.17 +2.30 51 0 0 0
29JUN26 180.00 P 36.10 36.10 36.10 37.06 +3.08 52 50 50 +50
29JUN26 182.50 P 0.00 0.00 0.00 38.45 +2.60 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 40.88 +2.09 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 42.69 +2.57 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 44.38 +2.32 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 47.01 +3.09 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 48.84 +2.01 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 51.19 +2.30 53 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 53.33 +2.34 54 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.75 +2.40 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.99 +2.25 54 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 66.45 +4.06 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 69.32 +2.46 49 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 0.07 +0.02 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.04 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 +0.06 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 +0.07 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.52 +0.07 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.68 +0.11 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.83 +0.11 48 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 0.99 +0.15 48 0 60 0
29SEP26 85.00 P 1.86 1.86 1.86 1.24 +0.20 48 2 336 -2
29SEP26 87.50 P 0.00 0.00 0.00 1.47 +0.17 48 0 210 0
29SEP26 90.00 P 2.25 2.25 2.25 1.77 +0.25 48 2 567 0
29SEP26 92.50 P 0.00 0.00 0.00 2.09 +0.25 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.41 +0.26 48 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 2.84 +0.36 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 3.27 +0.36 48 0 4,939 0
29SEP26 102.50 P 0.00 0.00 0.00 3.70 +0.35 49 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 4.26 +0.48 49 0 2,548 0
29SEP26 107.50 P 0.00 0.00 0.00 4.83 +0.48 49 0 1,938 0
29SEP26 110.00 P 5.15 5.15 5.15 5.39 +0.47 49 1 1,794 +1
29SEP26 112.50 P 0.00 0.00 0.00 6.00 +0.51 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 6.60 +0.44 48 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 7.33 +0.62 48 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 7.96 +0.57 48 0 353 0
29SEP26 122.50 P 8.24 8.24 8.24 8.81 +0.74 48 1 236 -1
29SEP26 125.00 P 0.00 0.00 0.00 9.72 +0.93 48 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 10.58 +0.78 48 0 30 0
29SEP26 130.00 P 11.20 11.20 11.20 11.54 +0.95 48 30 2,523 0
29SEP26 132.50 P 12.20 12.20 12.20 12.56 +1.10 48 30 118 +25
29SEP26 135.00 P 13.25 13.25 13.25 13.63 +1.15 48 30 271 +30
29SEP26 137.50 P 0.00 0.00 0.00 14.76 +1.23 48 0 176 0
29SEP26 140.00 P 0.00 0.00 0.00 15.93 +1.27 48 0 1,732 0
29SEP26 142.50 P 0.00 0.00 0.00 17.17 +1.33 48 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 18.44 +1.40 48 0 10 0
29SEP26 147.50 P 18.88 19.34 18.88 19.77 +1.39 48 31 301 +31
29SEP26 150.00 P 0.00 0.00 0.00 21.14 +1.52 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 22.57 +1.59 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 24.03 +1.62 49 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 25.50 +1.62 48 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 27.08 +1.64 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 28.56 +1.62 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 30.29 +1.35 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.95 +2.77 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 33.01 +1.08 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 35.40 +1.73 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 37.30 +1.83 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 39.14 +2.72 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 39.89 +1.78 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 42.75 +2.90 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 44.66 +2.97 50 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 45.44 +1.90 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 47.30 +1.91 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 49.17 +1.92 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.12 +2.00 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 53.12 +2.08 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 55.13 +2.09 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.16 +2.11 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.13 +2.37 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 67.51 +2.26 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.31 +1.69 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 +0.08 48 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.75 +0.11 48 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.91 +0.11 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.12 +0.17 48 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.31 +0.13 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.58 +0.18 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 1.90 +0.26 48 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.22 +0.26 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.55 +0.28 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.97 +0.38 48 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 3.41 +0.39 48 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 3.75 +0.29 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.37 +0.48 48 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.81 +0.40 47 0 148 0
30DEC26 102.50 P 0.00 0.00 0.00 5.54 +0.56 48 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 6.14 +0.59 48 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 6.74 +0.62 48 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 7.40 +0.57 48 0 126 0
30DEC26 112.50 P 7.24 7.24 7.24 8.09 +0.53 47 1 180 +1
30DEC26 115.00 P 0.00 0.00 0.00 8.84 +0.55 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 9.63 +0.60 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 10.29 +0.44 47 0 40 0
30DEC26 122.50 P 0.00 0.00 0.00 11.34 +0.82 47 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 12.34 +0.82 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 13.30 +0.85 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 14.35 +0.90 47 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 15.46 +1.18 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 16.60 +1.23 47 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 17.79 +1.29 47 0 163 0
30DEC26 140.00 P 18.91 18.91 18.91 19.02 +1.34 47 60 3,710 +60
30DEC26 142.50 P 0.00 0.00 0.00 20.31 +1.41 47 0 118 0
30DEC26 145.00 P 0.00 0.00 0.00 21.63 +1.46 47 0 6,370 0
30DEC26 147.50 P 0.00 0.00 0.00 23.00 +1.52 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 24.39 +1.55 48 0 339 0
30DEC26 152.50 P 0.00 0.00 0.00 25.83 +1.60 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 27.32 +1.66 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 28.83 +1.70 48 0 13 0
30DEC26 160.00 P 30.21 30.21 30.21 30.21 +1.57 48 6 10 0
30DEC26 162.50 P 0.00 0.00 0.00 31.81 +1.53 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.06 +1.22 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.60 +1.38 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.22 +0.58 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 37.97 +1.56 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 39.67 +1.57 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 41.36 +1.57 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.71 +1.77 49 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 44.78 +1.60 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.59 +1.70 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.45 +1.78 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.82 +2.92 50 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 52.18 +1.79 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.06 +1.80 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.94 +1.81 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.83 +1.82 47 0 0 0
TOTAL PUT 12,221 371,305 +5,225
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$ 273.00
26FEB26 167.50 C 0.00 0.00 0.00 105.87 -4.12 57 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 103.38 -4.14 57 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 100.88 -3.82 53 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 98.39 -3.82 54 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 95.91 -4.25 56 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 93.42 -4.29 55 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 90.94 -3.81 56 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 88.46 -3.66 56 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 85.98 -3.77 56 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 83.39 -4.03 0 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 81.04 -6.03 55 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 78.58 -3.82 55 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 76.13 -3.97 55 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 73.69 -3.81 55 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 68.85 -5.56 56 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 64.06 -3.59 55 0 242 0
26FEB26 215.00 C 57.97 57.97 57.97 58.20 -3.80 0 5 156 -19
26FEB26 220.00 C 0.00 0.00 0.00 54.75 -3.63 56 0 300 0
26FEB26 225.00 C 50.00 50.00 50.00 50.26 -3.16 55 1 362 0
26FEB26 230.00 C 0.00 0.00 0.00 45.89 -3.09 55 0 425 0
26FEB26 235.00 C 43.00 43.00 43.00 40.48 -6.20 47 5 650 -5
26FEB26 240.00 C 0.00 0.00 0.00 36.59 -5.89 49 0 1,023 0
26FEB26 245.00 C 0.00 0.00 0.00 32.90 -4.00 51 0 1,207 0
26FEB26 250.00 C 30.15 30.15 30.15 29.78 -4.87 53 1 736 -1
26FEB26 255.00 C 0.00 0.00 0.00 26.97 -4.09 56 0 603 0
26FEB26 260.00 C 22.69 22.69 22.68 23.13 -2.96 53 6 754 0
26FEB26 265.00 C 21.00 21.99 20.90 20.51 -2.94 54 52 879 0
26FEB26 270.00 C 17.61 20.00 17.61 18.10 -2.53 55 184 1,878 +60
26FEB26 275.00 C 16.75 18.22 15.20 15.46 -2.63 54 72 587 +24
26FEB26 280.00 C 13.90 15.10 13.00 13.36 -2.54 54 40 947 -1
26FEB26 285.00 C 12.18 13.93 11.35 11.49 -2.59 54 54 269 +15
26FEB26 290.00 C 10.10 12.00 10.10 10.21 -2.18 56 18 420 +16
26FEB26 295.00 C 9.28 9.30 9.16 8.81 -1.97 56 140 228 +87
26FEB26 300.00 C 9.00 9.32 7.36 7.50 -1.74 56 186 444 +82
26FEB26 310.00 C 5.72 6.32 5.51 5.29 -1.40 56 98 516 -18
26FEB26 320.00 C 4.36 5.05 4.36 3.65 -1.11 56 143 1,257 +37
26FEB26 330.00 C 0.00 0.00 0.00 2.48 -0.84 56 0 209 0
26FEB26 340.00 C 2.64 2.64 2.55 1.65 -0.64 56 130 131 +130
26FEB26 350.00 C 1.97 2.31 1.58 1.08 -0.47 56 320 628 +319
30MAR26 85.00 C 0.00 0.00 0.00 188.40 -5.24 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 185.91 -3.99 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 183.43 -3.90 81 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 180.94 -4.24 77 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 178.45 -3.95 71 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 175.96 -3.81 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 173.47 -3.81 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 170.98 -3.33 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 168.50 -4.46 69 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 166.01 -5.83 65 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 163.52 -3.33 56 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 161.92 -3.62 116 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 158.54 -3.34 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 156.06 -3.63 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 153.57 -3.35 59 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 151.08 -5.35 54 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 148.60 -3.81 61 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 147.06 -3.09 103 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 143.63 -3.36 61 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 141.14 -4.10 59 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 138.66 -3.49 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 136.18 -3.39 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 133.70 -3.81 60 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 131.22 -3.54 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 128.74 -3.72 59 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 126.27 -3.62 59 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 123.80 -3.81 59 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 121.33 -4.39 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 118.70 -4.55 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 116.42 -4.98 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 113.97 -5.39 59 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 111.52 -4.82 59 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 109.09 -4.18 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 106.66 -4.06 59 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 104.24 -5.02 59 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 102.98 -3.54 74 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 98.39 -4.59 0 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 97.05 -4.62 59 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 94.68 -4.40 59 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 92.36 -3.54 59 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 89.99 -4.81 59 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 87.71 -5.48 59 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 83.46 -5.35 0 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 82.93 -4.14 58 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 82.55 -1.89 70 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 78.59 -2.26 59 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 74.08 -5.86 34 0 628 0
30MAR26 205.00 C 0.00 0.00 0.00 71.53 -3.35 56 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 67.73 -4.39 59 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 61.92 -5.04 51 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 57.88 -4.40 52 0 499 0
30MAR26 225.00 C 53.80 53.80 53.80 54.14 -4.07 53 1 159 +1
30MAR26 230.00 C 0.00 0.00 0.00 50.54 -4.08 54 0 327 0
30MAR26 235.00 C 0.00 0.00 0.00 47.09 -3.57 55 0 354 0
30MAR26 240.00 C 0.00 0.00 0.00 43.78 -3.64 55 0 1,042 0
30MAR26 245.00 C 0.00 0.00 0.00 40.62 -3.02 56 0 586 0
30MAR26 250.00 C 0.00 0.00 0.00 38.62 -2.09 59 0 581 0
30MAR26 255.00 C 0.00 0.00 0.00 35.04 -3.01 57 0 666 0
30MAR26 260.00 C 0.00 0.00 0.00 32.09 -2.85 57 0 414 0
30MAR26 265.00 C 30.09 30.09 30.09 29.89 -3.61 58 40 400 0
30MAR26 270.00 C 28.48 28.48 28.28 27.50 -2.38 58 60 375 +60
30MAR26 275.00 C 26.07 26.70 26.07 25.32 -2.32 58 60 263 -30
30MAR26 280.00 C 24.00 25.00 24.00 23.29 -2.27 58 37 1,033 -23
30MAR26 285.00 C 22.27 22.61 22.27 21.52 -2.07 59 81 539 0
30MAR26 290.00 C 20.30 21.17 19.89 19.70 -2.07 59 159 447 +92
30MAR26 295.00 C 19.01 19.12 18.86 18.11 -1.97 59 126 375 +123
30MAR26 300.00 C 16.95 17.86 16.05 16.12 -2.40 59 171 1,105 +126
30MAR26 310.00 C 14.44 14.44 13.52 13.59 -2.06 59 86 595 +75
30MAR26 320.00 C 11.70 11.70 11.25 11.38 -1.57 60 111 735 +100
30MAR26 330.00 C 10.32 10.32 9.73 9.28 -1.38 60 304 1,269 +288
30MAR26 340.00 C 8.29 8.50 8.00 7.54 -1.20 60 65 1,120 +51
30MAR26 350.00 C 7.03 7.03 7.00 6.10 -1.03 60 52 302 +50
30MAR26 360.00 C 6.12 6.12 6.00 4.91 -0.89 60 15 185 +11
30MAR26 370.00 C 4.91 5.00 4.85 3.94 -0.75 60 26 426 +18
29APR26 170.00 C 0.00 0.00 0.00 105.40 -4.56 58 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 103.08 -4.79 58 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 100.78 -3.54 58 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 98.49 -4.64 58 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 96.13 -4.68 57 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 92.36 -5.64 44 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 89.99 -5.23 44 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 89.36 -4.52 57 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 84.75 -5.94 38 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 82.93 -5.07 44 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 82.55 -4.62 55 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 80.25 -5.66 54 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 78.05 -4.69 54 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 74.36 -4.23 56 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 69.97 -4.37 55 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 64.99 -3.35 51 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 61.69 -4.69 53 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 58.02 -4.73 53 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 54.54 -3.89 53 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 51.31 -3.81 54 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 50.02 -2.13 58 0 69 0
29APR26 245.00 C 0.00 0.00 0.00 45.34 -2.87 55 0 211 0
29APR26 250.00 C 0.00 0.00 0.00 42.96 -2.82 56 0 149 0
29APR26 255.00 C 0.00 0.00 0.00 39.71 -3.43 55 0 104 0
29APR26 260.00 C 0.00 0.00 0.00 37.14 -2.72 55 0 119 0
29APR26 265.00 C 0.00 0.00 0.00 35.23 -2.79 57 0 131 0
29APR26 270.00 C 33.60 33.60 33.60 32.90 -2.45 57 30 141 0
29APR26 275.00 C 31.70 31.73 31.50 30.77 -2.36 57 90 234 -30
29APR26 280.00 C 0.00 0.00 0.00 28.65 -2.44 57 0 100 0
29APR26 285.00 C 0.00 0.00 0.00 26.78 -2.39 57 0 90 0
29APR26 290.00 C 0.00 0.00 0.00 25.09 -2.25 58 0 147 0
29APR26 295.00 C 0.00 0.00 0.00 23.40 -2.21 58 0 30 0
29APR26 300.00 C 0.00 0.00 0.00 21.83 -2.17 58 0 5 0
29APR26 310.00 C 19.89 19.89 19.89 19.12 -1.96 59 30 213 +30
29APR26 320.00 C 17.63 18.11 16.24 16.24 -1.92 58 20 170 +17
29APR26 330.00 C 0.00 0.00 0.00 13.98 -1.61 58 0 90 0
29APR26 340.00 C 12.84 12.84 12.84 11.90 -1.46 58 30 30 +30
29APR26 350.00 C 0.00 0.00 0.00 10.11 -1.31 58 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 58.60 - 54 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 57.23 - 58 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 52.62 - 55 0 0 -
28MAY26 245.00 C 0.00 0.00 0.00 49.81 - 55 0 0 -
28MAY26 250.00 C 0.00 0.00 0.00 47.11 - 55 0 0 -
28MAY26 255.00 C 0.00 0.00 0.00 44.52 - 56 0 0 -
28MAY26 260.00 C 0.00 0.00 0.00 42.05 - 56 0 0 -
28MAY26 265.00 C 0.00 0.00 0.00 40.58 - 58 0 0 -
28MAY26 270.00 C 0.00 0.00 0.00 38.59 - 58 0 0 -
28MAY26 275.00 C 0.00 0.00 0.00 35.67 - 57 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 33.70 - 57 0 0 -
28MAY26 285.00 C 0.00 0.00 0.00 31.83 - 57 0 0 -
28MAY26 290.00 C 0.00 0.00 0.00 30.08 - 58 0 0 -
28MAY26 295.00 C 0.00 0.00 0.00 28.43 - 58 0 0 -
28MAY26 300.00 C 0.00 0.00 0.00 26.88 - 58 0 0 -
28MAY26 310.00 C 0.00 0.00 0.00 24.01 - 59 0 0 -
28MAY26 320.00 C 0.00 0.00 0.00 21.46 - 59 0 0 -
28MAY26 330.00 C 0.00 0.00 0.00 18.88 - 59 0 0 -
28MAY26 340.00 C 0.00 0.00 0.00 16.57 - 59 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 154.58 -3.27 53 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 152.30 -5.54 57 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 149.89 -5.56 57 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 147.06 -5.31 42 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 145.09 -4.64 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 142.71 -3.24 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 138.66 -7.17 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 137.97 -5.36 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 135.61 -4.89 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 133.06 -5.32 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 128.74 -5.17 0 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 126.46 -7.44 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 126.45 -3.17 58 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 121.33 -8.28 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 119.11 -6.13 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 119.10 -4.65 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 114.77 -5.81 0 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 114.76 -4.04 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 109.66 -6.90 0 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 107.38 -7.73 0 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 106.55 -5.60 47 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 103.61 -5.86 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 101.17 -7.00 42 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 99.13 -7.56 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 97.13 -5.53 45 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 95.14 -6.47 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 93.18 -6.78 47 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 91.24 -5.72 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 89.32 -4.68 49 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 87.43 -5.90 49 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 85.68 -5.59 50 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 85.67 -5.59 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 82.46 -4.37 52 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 79.81 -3.62 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 76.47 -3.04 56 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 73.26 -2.53 56 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 69.61 -3.67 56 0 144 0
29JUN26 225.00 C 0.00 0.00 0.00 65.81 -3.43 55 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 64.01 -2.53 57 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 61.05 -2.56 57 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 57.36 -3.88 56 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 55.07 -1.67 57 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 52.43 -3.07 57 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 49.48 -3.29 57 0 190 0
29JUN26 260.00 C 0.00 0.00 0.00 48.81 -0.90 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 44.04 -2.64 56 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 42.40 -3.08 57 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 39.84 -3.12 56 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 37.89 -3.04 56 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 36.74 -2.25 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 34.97 -2.17 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 33.27 -2.12 58 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 31.66 -2.06 58 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 28.69 -2.21 58 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 25.84 -2.25 58 0 6 0
29JUN26 330.00 C 23.25 23.25 23.25 23.13 -2.11 58 2 10 -2
29JUN26 340.00 C 0.00 0.00 0.00 20.68 -1.98 58 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 18.48 -1.84 58 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 16.49 -1.73 58 0 44 0
29JUN26 370.00 C 0.00 0.00 0.00 14.71 -1.61 58 0 281 0
29SEP26 150.00 C 0.00 0.00 0.00 128.95 -6.23 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 126.61 -6.36 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 122.68 -5.94 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 121.10 -7.51 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 119.97 -6.18 52 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 116.62 -7.81 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 115.19 -6.33 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 114.34 -6.13 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 113.11 -3.89 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 108.80 -5.46 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 106.86 -6.07 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 106.33 -6.22 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 103.24 -7.41 50 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 103.16 -5.34 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 100.92 -4.96 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 97.97 -5.23 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 97.47 -5.72 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 95.30 -5.35 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 92.91 -6.63 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 92.75 -3.26 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 90.42 -4.49 54 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 86.47 -6.30 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 83.39 -3.35 54 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 80.89 -4.36 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 78.98 -3.59 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 75.72 -2.79 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 72.83 -5.67 56 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 69.29 -3.47 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 66.73 -5.02 55 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 64.25 -4.07 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 61.85 -3.04 55 0 106 0
29SEP26 255.00 C 0.00 0.00 0.00 59.54 -4.28 56 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 57.52 -4.02 56 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 55.14 -4.20 56 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 53.05 -4.16 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 52.09 -3.06 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 50.18 -2.95 57 0 104 0
29SEP26 285.00 C 0.00 0.00 0.00 48.36 -2.89 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 46.60 -2.83 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 44.91 -2.78 58 0 0 0
29SEP26 300.00 C 45.00 45.00 43.00 43.00 -3.00 58 7 49 0
29SEP26 310.00 C 0.00 0.00 0.00 40.24 -2.61 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 37.66 -1.93 59 0 10 0
29SEP26 330.00 C 0.00 0.00 0.00 33.65 -3.24 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 31.42 -3.26 58 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 30.03 -2.07 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 119.04 -4.98 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 117.43 -4.48 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 116.62 -3.46 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 113.59 -5.30 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 112.42 -3.65 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 110.45 -4.39 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 107.99 -5.82 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 107.65 -3.46 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 105.21 -5.18 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 103.57 -5.15 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 101.30 -4.43 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 101.29 -4.15 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 98.30 -4.18 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 97.22 -5.04 55 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 94.17 -5.56 55 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 92.27 -3.69 56 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 88.15 -3.72 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 85.47 -4.87 55 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 82.87 -5.62 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 80.41 -5.41 55 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 78.15 -4.47 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 75.75 -4.21 56 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 73.17 -3.10 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 70.92 -3.19 56 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 70.39 -3.71 58 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 68.44 -1.94 58 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 66.31 -2.28 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 62.57 -4.29 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 60.86 -3.53 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 60.33 -2.63 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 58.13 -2.71 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 56.39 -2.56 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 54.72 -2.51 58 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 53.46 -2.12 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 50.02 -2.40 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 47.15 -2.33 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 43.53 -3.20 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 42.14 -1.56 59 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 39.72 -2.04 59 0 20 0
TOTAL CALL 3,058 59,105 +1,713
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 55 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 150 0
26FEB26 177.50 P 0.49 0.49 0.49 0.02 -0.01 55 2 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 558 0
26FEB26 182.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.06 0.00 56 0 156 0
26FEB26 187.50 P 0.45 0.45 0.45 0.08 0.00 56 1 803 0
26FEB26 190.00 P 0.48 0.48 0.48 0.10 0.00 56 2 429 -2
26FEB26 192.50 P 0.00 0.00 0.00 0.13 0.00 56 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.16 0.00 56 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.20 0.00 55 0 540 0
26FEB26 200.00 P 0.00 0.00 0.00 0.26 0.00 56 0 664 0
26FEB26 205.00 P 0.00 0.00 0.00 0.41 +0.01 56 0 868 0
26FEB26 210.00 P 0.00 0.00 0.00 0.63 +0.04 56 0 844 0
26FEB26 215.00 P 0.00 0.00 0.00 0.92 +0.07 56 1 387 +1
26FEB26 220.00 P 1.60 1.60 1.60 1.30 +0.06 56 124 1,023 +44
26FEB26 225.00 P 0.00 0.00 0.00 1.84 +0.12 56 0 115 0
26FEB26 230.00 P 2.35 2.45 2.34 2.51 +0.20 56 85 272 +1
26FEB26 235.00 P 3.16 3.32 3.10 3.31 +0.22 56 405 1,260 +367
26FEB26 240.00 P 4.46 4.50 3.93 4.20 +0.21 55 376 883 +182
26FEB26 245.00 P 5.50 5.50 5.50 5.50 +0.45 56 1 606 +1
26FEB26 250.00 P 7.33 7.33 6.09 6.90 +0.67 56 65 336 +4
26FEB26 255.00 P 8.01 8.60 7.53 8.50 +0.68 56 96 569 +49
26FEB26 260.00 P 9.30 10.50 9.30 10.20 +0.69 55 24 794 +6
26FEB26 265.00 P 13.07 13.07 12.70 12.34 +0.69 55 21 538 -19
26FEB26 270.00 P 13.80 15.66 13.80 15.25 +1.27 57 55 327 -13
26FEB26 275.00 P 16.60 18.22 16.00 17.92 +1.37 57 148 928 +2
26FEB26 280.00 P 18.97 21.60 18.97 20.56 +1.19 57 49 170 +1
26FEB26 285.00 P 24.20 24.20 22.70 23.64 +1.34 57 60 253 -60
26FEB26 290.00 P 0.00 0.00 0.00 27.33 +1.77 58 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 30.99 +3.06 59 0 131 0
26FEB26 300.00 P 34.56 34.56 33.86 32.70 +0.68 51 7 42 +7
26FEB26 310.00 P 0.00 0.00 0.00 42.83 +4.86 61 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 51.48 +3.03 63 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 60.67 +5.98 66 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 70.17 +6.37 70 0 0 0
26FEB26 350.00 P 76.00 77.00 76.00 79.95 +5.73 75 2 1 +1
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 73 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 71 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 68 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 66 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 63 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 60 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 57 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 0.00 59 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.09 0.00 59 0 1,022 0
30MAR26 152.50 P 0.00 0.00 0.00 0.11 0.00 59 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.14 +0.01 59 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.17 0.00 59 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.21 +0.01 59 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.26 +0.02 59 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.31 +0.01 59 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.37 +0.02 59 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.43 +0.02 59 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 0.52 +0.02 59 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 0.61 +0.04 59 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 0.72 +0.04 59 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 0.86 +0.06 59 0 447 0
30MAR26 182.50 P 0.00 0.00 0.00 1.00 +0.06 59 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 1.14 +0.06 60 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 1.32 +0.10 59 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 1.52 +0.10 59 0 352 0
30MAR26 192.50 P 1.88 1.88 1.88 1.73 +0.10 60 2 33 -1
30MAR26 195.00 P 0.00 0.00 0.00 1.94 +0.10 60 0 837 0
30MAR26 197.50 P 0.00 0.00 0.00 2.22 +0.15 59 0 230 0
30MAR26 200.00 P 0.00 0.00 0.00 2.52 +0.16 60 0 1,552 0
30MAR26 205.00 P 3.00 3.10 3.00 2.97 +0.04 59 4 643 0
30MAR26 210.00 P 3.75 3.75 3.75 3.72 +0.24 59 2 980 0
30MAR26 215.00 P 4.50 4.50 4.50 4.48 +0.24 58 2 125 +2
30MAR26 220.00 P 5.20 5.50 5.00 5.50 +0.34 58 51 167 +49
30MAR26 225.00 P 6.20 6.44 6.20 6.53 +0.34 58 31 224 +30
30MAR26 230.00 P 7.33 7.80 7.33 7.83 +0.48 58 20 229 +20
30MAR26 235.00 P 8.70 9.00 8.70 9.16 +0.48 58 300 505 +300
30MAR26 240.00 P 10.62 10.62 10.01 10.73 +0.63 58 353 738 +328
30MAR26 245.00 P 0.00 0.00 0.00 12.40 +0.67 58 0 828 0
30MAR26 250.00 P 13.80 14.25 13.80 14.22 +0.69 58 6 294 -4
30MAR26 255.00 P 0.00 0.00 0.00 16.26 +0.71 58 0 385 0
30MAR26 260.00 P 18.02 18.79 18.02 18.55 +0.81 58 40 225 -10
30MAR26 265.00 P 21.27 21.27 21.27 21.07 +0.92 58 30 165 +30
30MAR26 270.00 P 23.09 24.00 23.09 24.00 +1.31 59 103 240 0
30MAR26 275.00 P 27.27 27.27 25.92 26.56 +1.17 59 53 278 +38
30MAR26 280.00 P 28.74 28.99 28.40 29.52 +1.27 59 229 290 +93
30MAR26 285.00 P 0.00 0.00 0.00 32.69 +1.42 60 0 116 0
30MAR26 290.00 P 34.71 34.71 34.71 35.95 +1.63 60 27 87 +27
30MAR26 295.00 P 38.30 38.30 38.30 39.90 +2.26 62 30 120 +30
30MAR26 300.00 P 0.00 0.00 0.00 42.43 +1.41 60 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 47.93 -0.34 56 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 57.52 +1.46 61 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 66.67 +5.30 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 75.07 +2.79 65 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 84.16 +4.91 67 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 93.30 +3.95 69 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 102.67 +4.02 71 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.18 +0.05 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 1.33 +0.06 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 1.53 +0.09 58 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 1.74 +0.09 58 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 1.95 +0.09 58 0 93 0
29APR26 182.50 P 0.00 0.00 0.00 2.15 +0.08 58 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 2.44 +0.14 58 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 2.74 +0.14 58 0 30 0
29APR26 190.00 P 3.15 3.20 3.10 2.97 +0.08 57 7 24 +7
29APR26 192.50 P 3.48 3.50 3.35 3.43 +0.24 58 204 239 +204
29APR26 195.00 P 3.64 3.64 3.64 3.58 +0.20 57 2 38 +2
29APR26 197.50 P 0.00 0.00 0.00 4.10 +0.22 58 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 4.46 +0.17 57 0 153 0
29APR26 205.00 P 0.00 0.00 0.00 5.32 +0.22 58 0 550 0
29APR26 210.00 P 0.00 0.00 0.00 6.22 +0.32 57 0 118 0
29APR26 215.00 P 0.00 0.00 0.00 7.27 +0.32 57 0 19 0
29APR26 220.00 P 0.00 0.00 0.00 8.50 +0.46 57 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 9.86 +0.28 57 0 31 0
29APR26 230.00 P 0.00 0.00 0.00 11.23 +0.47 57 0 140 0
29APR26 235.00 P 12.39 12.65 12.34 12.93 +0.64 57 301 432 +301
29APR26 240.00 P 14.12 14.20 14.12 14.63 +0.64 57 300 390 +300
29APR26 245.00 P 0.00 0.00 0.00 16.46 +0.74 57 0 90 0
29APR26 250.00 P 0.00 0.00 0.00 18.70 +0.94 57 0 60 0
29APR26 255.00 P 0.00 0.00 0.00 20.82 +0.87 57 0 0 0
29APR26 260.00 P 22.90 22.90 22.90 23.28 +1.00 57 30 92 +30
29APR26 265.00 P 0.00 0.00 0.00 25.71 +0.91 57 0 60 0
29APR26 270.00 P 0.00 0.00 0.00 28.49 +1.06 57 0 31 0
29APR26 275.00 P 0.00 0.00 0.00 31.34 +1.15 58 0 30 0
29APR26 280.00 P 34.75 34.75 34.75 34.41 +1.32 58 30 30 +30
29APR26 285.00 P 0.00 0.00 0.00 37.42 +1.30 58 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 40.66 +1.52 59 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 42.48 +0.03 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 47.27 +0.87 59 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 55.30 +2.79 61 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 62.84 +2.13 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 69.99 +3.84 60 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 78.94 +2.52 63 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 87.50 +3.46 64 0 0 0
28MAY26 230.00 P 14.50 14.50 14.50 15.26 - 58 7 7 -
28MAY26 235.00 P 0.00 0.00 0.00 16.72 - 57 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 18.75 - 58 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 20.88 - 57 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 23.11 - 58 0 0 -
28MAY26 255.00 P 0.00 0.00 0.00 25.50 - 58 0 0 -
28MAY26 260.00 P 0.00 0.00 0.00 28.05 - 58 0 0 -
28MAY26 265.00 P 0.00 0.00 0.00 30.68 - 58 0 0 -
28MAY26 270.00 P 0.00 0.00 0.00 33.83 - 59 0 0 -
28MAY26 275.00 P 0.00 0.00 0.00 36.43 - 59 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 39.43 - 59 0 0 -
28MAY26 285.00 P 0.00 0.00 0.00 42.55 - 59 0 0 -
28MAY26 290.00 P 0.00 0.00 0.00 46.07 - 60 0 0 -
28MAY26 295.00 P 0.00 0.00 0.00 48.32 - 58 0 0 -
28MAY26 300.00 P 0.00 0.00 0.00 52.97 - 61 0 0 -
28MAY26 310.00 P 0.00 0.00 0.00 59.86 - 61 0 0 -
28MAY26 320.00 P 0.00 0.00 0.00 67.33 - 61 0 0 -
28MAY26 330.00 P 0.00 0.00 0.00 74.22 - 61 0 0 -
28MAY26 340.00 P 0.00 0.00 0.00 82.94 - 63 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 0.27 -0.01 57 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.33 0.00 57 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.39 0.00 57 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.45 0.00 57 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 0.52 0.00 57 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.62 +0.01 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 0.72 +0.01 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 0.82 +0.01 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 0.92 +0.01 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.07 +0.02 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.22 +0.02 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.37 +0.02 57 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 1.52 +0.02 57 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 1.72 +0.04 57 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 1.94 +0.04 57 0 295 0
29JUN26 157.50 P 0.00 0.00 0.00 2.16 +0.04 57 0 40 0
29JUN26 160.00 P 0.00 0.00 0.00 2.45 +0.03 58 0 424 0
29JUN26 162.50 P 3.12 3.12 3.12 2.69 +0.05 58 2 66 +2
29JUN26 165.00 P 3.30 3.30 3.30 3.01 +0.08 58 2 100 +2
29JUN26 167.50 P 3.56 3.56 3.56 3.32 +0.11 58 2 86 +2
29JUN26 170.00 P 3.82 3.82 3.82 3.56 +0.13 57 2 108 +2
29JUN26 172.50 P 0.00 0.00 0.00 3.85 +0.06 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 4.17 +0.07 57 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 4.60 +0.12 57 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 5.02 +0.12 57 0 94 0
29JUN26 182.50 P 0.00 0.00 0.00 5.40 +0.07 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 5.88 +0.12 57 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 6.30 +0.11 57 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 6.83 +0.21 57 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 7.18 +0.21 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 7.72 -0.03 57 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 8.26 +0.19 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 8.81 +0.19 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 10.21 +0.47 57 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 11.65 +0.50 57 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 12.87 +0.31 57 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 14.39 +0.41 57 0 26 0
29JUN26 225.00 P 0.00 0.00 0.00 16.48 +0.76 57 0 75 0
29JUN26 230.00 P 17.09 17.09 16.80 17.90 +0.32 56 150 375 +110
29JUN26 235.00 P 19.51 19.51 19.51 20.03 +0.69 57 100 101 +100
29JUN26 240.00 P 21.57 21.57 21.57 22.12 +0.79 57 100 145 +100
29JUN26 245.00 P 0.00 0.00 0.00 24.19 +0.73 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 26.67 +0.90 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 29.47 +1.36 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 32.05 +1.42 58 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 34.77 +1.38 58 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 37.19 +1.06 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 40.10 +1.15 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 43.11 +1.22 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 46.17 +1.23 58 0 0 0
29JUN26 290.00 P 48.52 48.52 48.52 49.37 +1.29 58 30 30 +30
29JUN26 295.00 P 0.00 0.00 0.00 53.33 +2.02 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 56.78 +3.15 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 63.72 +2.00 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 70.91 +3.66 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 78.55 +1.87 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 86.23 +2.24 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 94.43 +2.22 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 102.71 +2.22 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 109.74 +0.95 61 0 0 0
29SEP26 150.00 P 4.47 4.47 4.47 4.28 +0.12 58 2 741 +2
29SEP26 152.50 P 4.68 4.81 4.68 4.59 +0.20 58 4 92 +4
29SEP26 155.00 P 4.98 5.12 4.98 4.88 +0.17 58 4 170 +4
29SEP26 157.50 P 5.40 5.40 5.40 5.26 +0.14 57 2 10 +2
29SEP26 160.00 P 5.71 5.87 5.71 5.70 +0.14 57 4 364 +4
29SEP26 162.50 P 0.00 0.00 0.00 6.31 +0.31 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 6.58 +0.14 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 7.02 +0.14 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 7.48 +0.16 57 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 8.05 +0.22 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 8.63 +0.23 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 9.21 +0.23 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 9.78 +0.22 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 10.36 +0.22 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 10.94 +0.22 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 11.58 +0.28 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 12.32 +0.35 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 13.05 +0.34 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 13.79 +0.34 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 14.52 +0.33 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 15.26 +0.34 57 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 17.04 +0.63 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 18.56 +0.50 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 20.50 +0.61 57 0 420 0
29SEP26 220.00 P 21.72 21.72 21.72 22.88 +1.16 58 3 56 +1
29SEP26 225.00 P 0.00 0.00 0.00 24.33 +0.73 57 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 27.25 +1.57 58 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 28.62 +0.90 57 0 64 0
29SEP26 240.00 P 0.00 0.00 0.00 30.94 +0.89 57 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 33.35 +0.93 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 35.86 +0.98 57 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 38.48 +0.90 57 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 41.18 +0.95 57 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 43.97 +1.01 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 46.88 +1.09 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 49.85 +1.16 58 0 0 0
29SEP26 280.00 P 51.52 51.52 51.52 52.89 +1.20 58 30 40 +30
29SEP26 285.00 P 0.00 0.00 0.00 56.01 +1.72 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 59.21 +1.77 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 63.12 +2.47 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 66.55 +2.80 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 73.48 +2.48 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 81.21 +2.95 60 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 88.34 +3.12 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 95.71 +3.38 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 103.44 +3.46 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 11.09 +0.56 58 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 11.69 +0.56 58 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 12.30 +0.57 58 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 12.97 +0.64 58 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 13.73 +0.74 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 14.49 +0.74 58 0 699 0
30DEC26 182.50 P 0.00 0.00 0.00 15.25 +0.74 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 16.02 +0.75 57 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 16.78 +0.75 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.55 +0.76 57 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 18.32 +0.76 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.11 +0.79 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 20.05 +0.95 57 0 65 0
30DEC26 200.00 P 19.50 19.50 19.50 20.99 +0.97 57 1 3,222 +1
30DEC26 205.00 P 0.00 0.00 0.00 22.88 +0.99 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 24.76 +0.98 57 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 26.68 +0.98 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 28.87 +1.29 57 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 31.08 +1.32 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 33.61 +1.60 58 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 35.54 +0.84 57 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 38.01 +1.25 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 40.57 +1.03 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.20 +1.08 57 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 45.92 +1.13 57 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 48.71 +1.15 57 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 51.58 +1.28 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 54.51 +1.64 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 57.53 +1.72 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 60.60 +1.38 58 0 5 0
30DEC26 285.00 P 0.00 0.00 0.00 63.50 +1.37 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 66.93 +1.62 58 0 5 0
30DEC26 295.00 P 0.00 0.00 0.00 70.98 +2.47 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 74.11 +2.61 59 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 80.66 +2.14 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 87.11 +1.96 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 95.54 +2.89 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 103.16 +3.52 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 110.60 +3.47 60 0 0 0
TOTAL PUT 4,126 72,049 +2,774
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$ 41.24
26FEB26 28.00 C 0.00 0.00 0.00 13.30 +0.08 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.30 +0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.30 +0.07 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.31 +0.08 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.37 +0.14 50 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.31 +0.08 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.32 +0.08 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.32 +0.07 18 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 4.34 +0.12 20 0 159 0
26FEB26 38.00 C 3.40 3.40 3.40 3.40 +0.12 21 3 481 0
26FEB26 39.00 C 0.00 0.00 0.00 2.44 +0.06 18 0 436 0
26FEB26 40.00 C 1.52 1.53 1.51 1.69 +0.08 19 23 420 +2
26FEB26 41.00 C 1.02 1.04 0.97 1.08 +0.08 20 77 344 -45
26FEB26 42.00 C 0.61 0.63 0.54 0.64 +0.06 20 48 250 -12
26FEB26 43.00 C 0.30 0.30 0.27 0.34 +0.03 20 5 208 +2
26FEB26 44.00 C 0.17 0.17 0.15 0.17 +0.03 21 312 710 +312
26FEB26 45.00 C 0.08 0.10 0.08 0.07 +0.01 20 182 367 +167
26FEB26 46.00 C 0.04 0.05 0.04 0.04 +0.01 22 185 260 +185
26FEB26 47.00 C 0.03 0.03 0.02 0.01 0.00 20 200 200 +200
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 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.49 +0.24 106 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.79 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.25 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.42 +0.16 84 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.34 +0.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.35 +0.08 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.35 +0.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.36 +0.08 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.36 +0.08 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.49 +0.24 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.37 +0.13 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.38 +0.08 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.38 +0.15 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.39 +0.11 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.39 +0.07 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.46 +0.16 31 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.31 -0.06 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.45 +0.08 22 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.44 +0.02 18 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 4.68 +0.04 25 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.64 -0.12 19 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 2.89 -0.07 20 0 135 0
30MAR26 40.00 C 2.16 2.16 2.16 2.23 +0.10 21 30 418 0
30MAR26 41.00 C 1.53 1.64 1.53 1.67 +0.09 21 17 700 -2
30MAR26 42.00 C 1.12 1.12 1.12 1.21 +0.07 22 2 231 0
30MAR26 43.00 C 0.85 0.85 0.85 0.85 +0.05 22 15 279 -15
30MAR26 44.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 500 0
30MAR26 45.00 C 0.00 0.00 0.00 0.38 +0.03 22 0 88 0
30MAR26 46.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 89 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.38 0.00 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.39 0.00 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.39 -0.01 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.71 +0.36 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.68 +0.21 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.45 +0.03 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.89 +0.33 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.01 +0.10 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.03 +0.17 22 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.25 +0.08 21 0 581 0
29APR26 40.00 C 2.45 2.57 2.43 2.62 +0.09 21 75 703 +75
29APR26 41.00 C 1.91 2.00 1.91 2.08 +0.09 22 90 502 +75
29APR26 42.00 C 1.49 1.57 1.48 1.62 +0.09 22 146 699 +146
29APR26 43.00 C 1.12 1.25 1.12 1.23 +0.07 22 105 580 +105
29APR26 44.00 C 0.00 0.00 0.00 0.92 +0.06 22 0 36 0
29APR26 45.00 C 0.66 0.68 0.65 0.68 +0.03 22 39 121 +19
29APR26 46.00 C 0.51 0.51 0.51 0.52 +0.05 23 13 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.37 +0.04 23 0 270 0
29APR26 48.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.59 - 23 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 8.71 - 26 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 7.71 - 23 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 6.81 - 23 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 5.95 - 23 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 5.14 - 23 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 4.39 - 23 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 3.59 - 22 0 0 -
28MAY26 40.00 C 2.64 2.64 2.64 2.99 - 22 15 15 -
28MAY26 41.00 C 2.23 2.23 2.13 2.45 - 22 75 75 -
28MAY26 42.00 C 1.78 1.81 1.78 1.99 - 23 30 30 -
28MAY26 43.00 C 0.00 0.00 0.00 1.59 - 23 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 1.26 - 23 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 0.98 - 23 0 0 -
28MAY26 46.00 C 0.61 0.61 0.61 0.76 - 23 6 6 -
28MAY26 47.00 C 0.59 0.60 0.58 0.58 - 23 160 160 -
28MAY26 48.00 C 0.00 0.00 0.00 0.44 - 23 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 0.33 - 23 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 0.25 - 23 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 17.53 +0.08 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.54 +0.08 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.55 +0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.57 +0.08 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.58 +0.08 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.60 +0.08 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.63 +0.09 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.66 +0.09 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.71 +0.10 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.78 +0.10 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.88 +0.12 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.01 +0.13 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.18 +0.14 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.40 +0.15 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.68 +0.17 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.01 +0.17 23 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.40 +0.17 23 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 2.86 +0.17 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.38 +0.17 23 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.96 +0.16 23 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.60 +0.15 23 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.30 +0.15 23 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.04 +0.13 23 0 7 0
29JUN26 47.00 C 0.76 0.76 0.76 0.83 +0.12 23 30 620 +30
29JUN26 48.00 C 0.00 0.00 0.00 0.65 +0.10 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.51 +0.09 23 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 +0.07 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.55 +0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.57 +0.08 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.58 +0.08 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.61 +0.09 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.64 +0.09 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.68 +0.10 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.75 +0.11 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.83 +0.11 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.96 +0.13 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.12 +0.15 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.33 +0.17 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.58 +0.18 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.89 +0.18 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.27 +0.20 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.69 +0.20 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.18 +0.20 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.72 +0.20 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.32 +0.21 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.96 +0.18 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.65 +0.18 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.39 +0.17 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.15 +0.14 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.97 +0.16 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 +0.13 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.66 +0.12 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.60 +0.09 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.63 +0.09 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.69 +0.11 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.76 +0.12 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.85 +0.13 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.99 +0.15 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.16 +0.16 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.37 +0.18 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.64 +0.19 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.96 +0.21 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.32 +0.22 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.74 +0.22 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.20 +0.23 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.73 +0.24 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.27 +0.22 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.23 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 +0.21 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 +0.22 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.92 +0.20 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.68 +0.20 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.44 +0.17 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.26 +0.18 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.08 +0.16 23 0 0 0
TOTAL CALL 1,883 13,314 +1,244
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 133 0
26FEB26 36.00 P 0.02 0.02 0.02 0.01 0.00 22 100 428 +90
26FEB26 37.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 645 0
26FEB26 38.00 P 0.11 0.11 0.09 0.08 +0.01 21 28 1,198 +24
26FEB26 39.00 P 0.20 0.22 0.18 0.19 +0.01 21 121 435 0
26FEB26 40.00 P 0.43 0.44 0.43 0.43 +0.01 21 54 410 -8
26FEB26 41.00 P 0.81 0.82 0.76 0.82 +0.01 21 166 328 +102
26FEB26 42.00 P 1.28 1.44 1.28 1.38 0.00 22 105 267 +75
26FEB26 43.00 P 0.00 0.00 0.00 2.10 -0.03 22 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.95 -0.05 24 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.90 +0.05 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.89 +0.05 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.93 +0.09 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.96 +0.12 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.99 +0.15 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.02 +0.18 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 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 60 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 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 45 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 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 23 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 358 0
30MAR26 36.00 P 0.11 0.11 0.11 0.10 +0.01 23 14 189 0
30MAR26 37.00 P 0.22 0.22 0.22 0.19 +0.02 22 30 713 +15
30MAR26 38.00 P 0.32 0.34 0.32 0.35 +0.03 23 33 344 -18
30MAR26 39.00 P 0.00 0.00 0.00 0.58 +0.06 23 0 403 0
30MAR26 40.00 P 0.00 0.00 0.00 0.91 +0.04 23 0 210 0
30MAR26 41.00 P 0.00 0.00 0.00 1.34 +0.03 23 0 126 0
30MAR26 42.00 P 0.00 0.00 0.00 1.88 +0.01 23 0 67 0
30MAR26 43.00 P 0.00 0.00 0.00 2.54 +0.01 23 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.29 -0.01 24 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.12 +0.09 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.02 -0.05 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.98 -0.06 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.97 +0.13 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.99 +0.15 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.02 +0.18 39 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 0.02 +0.01 23 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.07 0.00 23 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 30 0
29APR26 36.00 P 0.26 0.26 0.26 0.23 +0.02 23 15 233 0
29APR26 37.00 P 0.41 0.42 0.41 0.38 +0.02 23 46 287 -14
29APR26 38.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 364 0
29APR26 39.00 P 0.85 0.94 0.85 0.87 +0.02 23 30 511 0
29APR26 40.00 P 1.22 1.22 1.22 1.23 +0.02 23 15 814 +15
29APR26 41.00 P 1.70 1.71 1.67 1.68 +0.01 23 59 579 +59
29APR26 42.00 P 2.20 2.36 2.20 2.22 +0.01 23 72 452 +15
29APR26 43.00 P 2.96 3.02 2.80 2.85 0.00 24 135 505 +75
29APR26 44.00 P 0.00 0.00 0.00 3.56 +0.10 24 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.32 +0.08 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.08 -0.04 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.01 -0.03 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.97 +0.11 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.99 +0.10 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.02 +0.18 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.09 - 23 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 0.15 - 23 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.25 - 24 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.38 - 23 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.57 - 23 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.82 - 24 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 1.14 - 24 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 1.52 - 24 0 0 -
28MAY26 41.00 P 2.06 2.17 2.02 1.99 - 24 188 188 -
28MAY26 42.00 P 0.00 0.00 0.00 2.53 - 24 0 0 -
28MAY26 43.00 P 3.39 3.39 3.39 3.15 - 24 15 15 -
28MAY26 44.00 P 0.00 0.00 0.00 3.72 - 23 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 4.44 - 23 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 5.22 - 23 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 6.05 - 23 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 6.97 - 24 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 7.99 - 27 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 9.02 - 29 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 86 0
29JUN26 33.00 P 0.18 0.18 0.18 0.15 +0.03 23 30 257 +19
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 211 0
29JUN26 35.00 P 0.38 0.38 0.38 0.37 +0.06 24 30 238 0
29JUN26 36.00 P 0.64 0.64 0.64 0.54 +0.07 24 1 144 +1
29JUN26 37.00 P 0.68 0.68 0.68 0.75 +0.07 23 2 134 +2
29JUN26 38.00 P 0.00 0.00 0.00 1.00 +0.09 23 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 1.32 +0.09 23 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.71 +0.10 23 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.17 +0.10 23 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.69 +0.09 23 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.28 +0.08 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.92 +0.07 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.63 +0.06 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.39 +0.05 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.19 +0.02 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.03 0.00 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.99 +0.05 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.02 +0.14 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 +0.05 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.06 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 +0.07 23 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.66 +0.08 23 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.88 +0.10 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 +0.10 23 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 +0.11 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.83 +0.12 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.25 +0.13 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.71 +0.13 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.24 +0.12 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.82 +0.12 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.44 +0.12 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.11 +0.11 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.81 +0.09 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.57 +0.09 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.34 +0.06 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.16 +0.06 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.00 +0.04 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.87 +0.03 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 +0.06 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 +0.07 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.08 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 +0.09 23 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.95 +0.12 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.19 +0.12 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 +0.13 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.84 +0.14 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 +0.15 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.66 +0.15 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.13 +0.16 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.67 +0.16 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.22 +0.14 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.84 +0.15 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.49 +0.14 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.18 +0.13 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.90 +0.11 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.66 +0.11 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.44 +0.09 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.26 +0.08 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.09 +0.06 23 0 0 0
TOTAL PUT 1,289 18,520 +452
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$ 206.60
26FEB26 175.00 C 0.00 0.00 0.00 32.36 -2.96 37 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 30.02 -2.94 37 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 27.73 -2.90 37 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 26.26 -2.09 44 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.62 -3.51 30 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 20.59 -2.67 31 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 18.78 -3.40 34 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 16.78 -3.11 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 15.02 -3.00 34 0 16 0
26FEB26 197.50 C 0.00 0.00 0.00 13.37 -3.08 35 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 11.82 -2.66 35 0 55 0
26FEB26 205.00 C 8.72 8.72 8.72 9.08 -2.26 35 15 16 0
26FEB26 210.00 C 0.00 0.00 0.00 6.80 -1.95 36 0 28 0
26FEB26 215.00 C 0.00 0.00 0.00 4.96 -1.70 36 0 1 0
26FEB26 220.00 C 0.00 0.00 0.00 3.53 -1.45 36 0 45 0
26FEB26 225.00 C 0.00 0.00 0.00 2.52 -1.07 37 0 147 0
26FEB26 230.00 C 0.00 0.00 0.00 1.76 -0.76 37 0 51 0
26FEB26 235.00 C 0.00 0.00 0.00 1.16 -0.57 37 0 57 0
26FEB26 240.00 C 1.07 1.07 1.07 0.75 -0.41 37 15 30 +2
26FEB26 245.00 C 0.00 0.00 0.00 0.46 -0.30 37 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.28 -0.20 37 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.17 -0.13 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.69 -2.84 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.66 -3.78 34 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 31.26 -2.15 42 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 27.85 -3.58 36 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 26.04 -4.36 36 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 24.34 -4.15 37 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 22.61 -3.29 37 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 22.31 -1.87 42 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 20.00 -3.18 39 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 18.09 -2.86 38 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 16.77 -2.50 38 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 14.38 -2.11 39 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 12.02 -2.09 39 0 17 0
30MAR26 215.00 C 0.00 0.00 0.00 10.10 -1.83 39 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 8.45 -1.62 40 0 1,002 0
30MAR26 225.00 C 0.00 0.00 0.00 7.04 -1.43 40 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 5.72 -1.31 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 4.61 -1.14 40 0 34 0
30MAR26 240.00 C 4.05 4.05 4.05 3.69 -0.99 40 15 15 +15
30MAR26 245.00 C 0.00 0.00 0.00 2.93 -0.85 40 0 45 0
30MAR26 250.00 C 0.00 0.00 0.00 2.31 -0.72 40 0 0 0
30MAR26 255.00 C 2.23 2.23 2.23 1.76 -0.59 40 3 3 +3
29APR26 175.00 C 0.00 0.00 0.00 37.06 -2.63 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 35.17 -2.58 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 33.33 -2.53 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 30.60 -3.43 38 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 29.02 -3.23 38 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 27.52 -3.01 39 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 25.75 -2.25 38 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 24.36 -2.92 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 22.87 -2.84 39 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 21.46 -2.73 39 0 197 0
29APR26 200.00 C 20.16 20.16 20.16 20.11 -2.56 39 1 202 +1
29APR26 205.00 C 0.00 0.00 0.00 17.64 -2.36 39 0 0 0
29APR26 210.00 C 17.93 17.93 17.93 15.40 -2.15 40 15 66 0
29APR26 215.00 C 14.13 14.13 14.13 13.61 -1.80 40 15 75 +15
29APR26 220.00 C 0.00 0.00 0.00 11.72 -1.79 40 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 10.34 -1.50 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 8.99 -1.38 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 7.76 -1.17 41 0 12 0
29APR26 240.00 C 0.00 0.00 0.00 6.60 -1.05 41 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 5.60 -0.93 41 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 4.73 -0.83 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 3.98 -0.73 41 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 33.92 - 41 0 0 -
28MAY26 185.00 C 0.00 0.00 0.00 32.28 - 41 0 0 -
28MAY26 187.50 C 0.00 0.00 0.00 30.69 - 41 0 0 -
28MAY26 190.00 C 0.00 0.00 0.00 28.28 - 39 0 0 -
28MAY26 192.50 C 0.00 0.00 0.00 27.07 - 40 0 0 -
28MAY26 195.00 C 0.00 0.00 0.00 25.52 - 39 0 0 -
28MAY26 197.50 C 0.00 0.00 0.00 24.12 - 39 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 22.92 - 40 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 20.50 - 40 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 18.31 - 40 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 16.33 - 40 0 0 -
28MAY26 220.00 C 0.00 0.00 0.00 14.66 - 41 0 0 -
28MAY26 225.00 C 0.00 0.00 0.00 13.08 - 41 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 11.69 - 41 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 10.41 - 42 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 9.12 - 42 0 0 -
28MAY26 245.00 C 0.00 0.00 0.00 7.74 - 41 0 0 -
28MAY26 250.00 C 0.00 0.00 0.00 6.76 - 41 0 0 -
28MAY26 255.00 C 0.00 0.00 0.00 5.88 - 41 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 41.24 -2.85 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 39.52 -2.78 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.86 -2.35 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 36.23 -2.31 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.66 -2.26 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 33.13 -2.21 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.65 -2.16 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 30.22 -2.11 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 28.83 -2.06 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 26.75 -2.75 40 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 26.20 -1.20 41 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 23.26 -2.30 40 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 21.08 -2.48 40 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 19.09 -2.33 40 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 17.33 -1.90 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 15.61 -2.05 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 14.16 -1.74 41 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 12.79 -1.49 41 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 11.58 -1.23 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 10.38 -1.09 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 9.25 -1.01 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 8.24 -0.92 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.07 -2.39 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.52 -2.35 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 44.00 -2.32 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.52 -2.29 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.08 -2.25 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.68 -2.21 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.31 -2.17 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 36.98 -2.29 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.69 -2.24 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.40 -3.06 40 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 32.22 -2.90 40 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 30.40 -2.40 41 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 28.27 -2.47 41 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 26.28 -2.35 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.29 -2.38 41 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 22.57 -2.27 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 21.05 -1.89 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.64 -1.72 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 18.12 -1.78 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.89 -1.69 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.43 -1.25 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 14.24 -1.19 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.41 -2.47 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.94 -2.44 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.50 -2.42 41 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 47.10 -2.39 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.73 -2.36 41 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.39 -2.33 41 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.08 -2.30 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 41.81 -2.27 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 40.57 -2.23 41 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.36 -2.20 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.17 -2.17 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 35.56 -2.45 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 33.49 -2.52 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 31.04 -2.66 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.21 -2.56 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.48 -2.72 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 25.87 -2.61 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 24.77 -2.09 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.13 -1.66 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.67 -1.72 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.26 -1.52 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.98 -1.46 41 0 0 0
TOTAL CALL 79 2,653 +36
26FEB26 175.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.54 +0.09 37 0 15 0
26FEB26 180.00 P 1.00 1.00 1.00 0.74 +0.11 37 14 14 +14
26FEB26 182.50 P 0.00 0.00 0.00 1.03 +0.18 37 0 15 0
26FEB26 185.00 P 0.00 0.00 0.00 1.37 +0.23 37 0 100 0
26FEB26 187.50 P 0.00 0.00 0.00 1.78 +0.27 37 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 2.27 +0.33 37 0 15 0
26FEB26 192.50 P 0.00 0.00 0.00 2.89 +0.45 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 3.58 +0.61 37 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 4.40 +0.78 37 0 25 0
26FEB26 200.00 P 0.00 0.00 0.00 5.35 +0.85 37 0 40 0
26FEB26 205.00 P 5.76 5.76 5.76 7.58 +1.19 38 15 15 +15
26FEB26 210.00 P 8.05 8.05 8.05 10.29 +1.53 38 15 25 +15
26FEB26 215.00 P 10.83 10.83 10.83 13.48 +1.80 39 15 15 +15
26FEB26 220.00 P 0.00 0.00 0.00 17.13 +2.74 39 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 21.15 +2.12 40 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 25.48 +3.70 42 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 29.54 +2.84 40 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 33.82 +2.64 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 39.75 +3.93 51 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 43.46 +2.86 37 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 48.41 +2.94 37 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.33 +0.16 40 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.80 +0.26 40 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 3.31 +0.36 40 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 3.87 +0.40 40 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 4.54 +0.55 40 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 5.20 +0.52 40 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 6.04 +0.65 40 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 6.88 +0.74 40 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 7.83 +0.87 40 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 8.86 +0.99 40 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 9.90 +1.03 40 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 12.37 +1.30 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 15.13 +1.55 41 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 18.16 +1.88 41 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 21.19 +1.75 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 23.63 +0.85 37 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.92 +1.84 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 32.93 +2.67 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 37.22 +4.22 44 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 41.64 +3.10 45 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 46.06 +3.23 46 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 50.83 +3.60 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 4.35 +0.48 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 4.99 +0.64 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 5.66 +0.74 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 6.34 +0.79 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 7.17 +0.89 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 7.91 +0.83 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 8.81 +0.93 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 9.75 +0.99 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 10.76 +1.06 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 11.84 +1.13 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 13.10 +1.32 41 0 237 0
29APR26 205.00 P 0.00 0.00 0.00 15.63 +1.50 42 0 30 0
29APR26 210.00 P 0.00 0.00 0.00 18.40 +1.65 42 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 21.41 +2.14 42 0 45 0
29APR26 220.00 P 21.93 21.93 21.93 24.67 +2.28 42 15 15 +15
29APR26 225.00 P 0.00 0.00 0.00 28.11 +2.43 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 31.67 +1.72 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 34.88 +1.92 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 39.62 +2.88 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 43.78 +3.01 45 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 48.10 +3.75 45 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 52.41 +3.37 46 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 8.18 - 41 0 0 -
28MAY26 185.00 P 0.00 0.00 0.00 9.02 - 41 0 0 -
28MAY26 187.50 P 0.00 0.00 0.00 10.09 - 42 0 0 -
28MAY26 190.00 P 0.00 0.00 0.00 11.04 - 41 0 0 -
28MAY26 192.50 P 0.00 0.00 0.00 12.05 - 41 0 0 -
28MAY26 195.00 P 0.00 0.00 0.00 13.15 - 42 0 0 -
28MAY26 197.50 P 0.00 0.00 0.00 14.27 - 42 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 15.46 - 42 0 0 -
28MAY26 205.00 P 0.00 0.00 0.00 17.99 - 42 0 0 -
28MAY26 210.00 P 0.00 0.00 0.00 20.80 - 42 0 0 -
28MAY26 215.00 P 0.00 0.00 0.00 23.82 - 42 0 0 -
28MAY26 220.00 P 0.00 0.00 0.00 26.38 - 41 0 0 -
28MAY26 225.00 P 0.00 0.00 0.00 29.62 - 41 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 34.08 - 43 0 0 -
28MAY26 235.00 P 0.00 0.00 0.00 37.79 - 44 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 40.51 - 41 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 45.41 - 44 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 49.79 - 45 0 0 -
28MAY26 255.00 P 0.00 0.00 0.00 54.12 - 46 0 0 -
29JUN26 175.00 P 0.00 0.00 0.00 7.59 +0.53 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 8.37 +0.64 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 9.44 +1.06 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 10.25 +1.07 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 11.11 +1.15 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 12.07 +0.95 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 13.07 +1.21 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 14.13 +1.33 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 15.24 +1.23 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 16.27 +1.26 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 17.48 +1.32 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 20.20 +1.64 42 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 22.89 +1.63 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 25.97 +1.75 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 29.23 +1.94 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 32.53 +2.21 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 36.12 +2.62 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 38.62 +2.15 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 43.62 +2.70 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 47.54 +2.85 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 51.58 +2.99 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.12 +1.53 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 12.29 +0.63 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.16 +0.63 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 14.46 +1.29 43 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 15.20 +1.33 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 16.40 +1.28 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 17.36 +1.06 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 18.50 +1.42 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 19.62 +1.32 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 20.82 +1.39 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.06 +1.62 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 23.34 +1.46 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 25.92 +1.58 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 28.67 +1.51 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 31.68 +1.79 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.91 +1.91 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 38.07 +2.12 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 40.83 +1.45 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.15 +1.36 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 47.67 +1.35 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.33 +1.39 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.01 +1.79 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 58.75 +1.41 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.37 +0.49 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.38 +0.61 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.45 +0.66 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 18.52 +0.66 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.59 +1.22 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 21.30 +1.37 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.68 +0.61 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 22.87 +0.63 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 24.10 +0.65 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 25.37 +0.69 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 26.67 +0.71 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 29.60 +0.97 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 32.46 +1.03 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 35.80 +1.62 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.41 +1.04 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 41.66 +1.23 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.49 +1.43 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 47.82 +1.34 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.18 +1.36 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 54.71 +1.52 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.39 +1.60 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.09 +1.61 41 0 0 0
TOTAL PUT 74 4,203 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.70
26FEB26 5.25 C 0.00 0.00 0.00 2.46 -0.27 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.21 -0.24 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.96 -0.29 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.76 -0.21 66 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.47 -0.25 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.24 -0.21 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.00 -0.23 38 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.75 -0.24 30 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.53 -0.22 27 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.34 -0.20 26 0 0 0
26FEB26 7.75 C 0.21 0.21 0.21 0.19 -0.16 24 30 84 +30
26FEB26 8.00 C 0.12 0.12 0.11 0.10 -0.11 24 26 312 +21
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.06 25 0 187 0
26FEB26 8.50 C 0.05 0.05 0.02 0.02 -0.03 25 170 497 -83
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.02 26 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.52 -0.23 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.24 -0.23 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.99 -0.26 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.76 -0.24 41 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.52 -0.25 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.27 -0.21 32 0 11 0
30MAR26 6.75 C 0.00 0.00 0.00 1.05 -0.23 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.83 -0.21 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 -0.15 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.46 -0.16 27 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 -0.13 26 0 57 0
30MAR26 8.00 C 0.25 0.25 0.21 0.22 -0.10 26 4 374 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.08 26 0 260 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.06 26 0 544 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.04 25 0 40 0
30MAR26 9.00 C 0.05 0.05 0.05 0.04 -0.02 28 5 159 +5
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 27 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 37 10 13 +10
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.00 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 2.53 -0.22 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.30 -0.18 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.04 -0.21 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.78 -0.27 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.54 -0.25 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.31 -0.19 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.09 -0.22 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 -0.21 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.69 -0.19 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.53 -0.16 26 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.39 -0.14 25 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.12 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 -0.09 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 -0.07 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 -0.05 26 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.03 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.05 - 41 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.81 - 37 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.57 - 34 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 1.34 - 32 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 1.11 - 28 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.91 - 28 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.73 - 27 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.57 - 27 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.43 - 26 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.33 - 26 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.24 - 26 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.17 - 26 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.12 - 26 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.08 - 26 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.06 - 26 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.04 - 26 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.02 - 25 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.53 -0.22 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.30 -0.23 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 -0.21 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.81 -0.25 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.57 -0.22 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.34 -0.18 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.12 -0.22 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.17 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.19 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 -0.17 26 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.15 26 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.13 26 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.10 26 0 60 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 -0.08 26 0 73 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.06 26 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 88 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.03 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.53 -0.22 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 -0.23 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 -0.21 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 -0.24 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 -0.20 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.36 -0.18 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 -0.18 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 -0.17 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 -0.15 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 -0.14 27 0 0 0
29SEP26 7.75 C 0.59 0.59 0.59 0.54 -0.15 27 30 30 +30
29SEP26 8.00 C 0.48 0.48 0.48 0.44 -0.13 27 30 60 +30
29SEP26 8.25 C 0.40 0.40 0.40 0.35 -0.12 27 30 30 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.29 -0.09 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.08 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.05 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.04 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.04 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.53 -0.22 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 -0.23 36 0 0 0
30DEC26 5.75 C 2.15 2.15 2.15 2.07 -0.19 34 5 5 +5
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.22 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.62 -0.17 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 -0.15 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 -0.15 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.16 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 -0.16 28 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.12 27 0 50 0
30DEC26 7.75 C 0.70 0.70 0.70 0.66 -0.13 27 50 295 +50
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.12 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.11 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.10 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.08 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.07 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.06 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.06 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.05 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
TOTAL CALL 390 5,726 +128
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 174 0
26FEB26 7.25 P 0.05 0.05 0.05 0.05 +0.02 25 28 628 +28
26FEB26 7.50 P 0.09 0.12 0.08 0.12 +0.05 25 499 1,592 +414
26FEB26 7.75 P 0.18 0.23 0.18 0.22 +0.08 24 131 808 -14
26FEB26 8.00 P 0.28 0.28 0.28 0.37 +0.12 22 7 173 +7
26FEB26 8.25 P 0.00 0.00 0.00 0.58 +0.18 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.80 +0.19 0 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.05 +0.20 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.30 +0.24 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.55 +0.20 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.80 +0.19 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.06 +0.20 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.30 +0.18 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.80 +0.21 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.30 +0.24 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 27 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 68 0
30MAR26 7.25 P 0.11 0.11 0.11 0.13 +0.05 26 5 209 +5
30MAR26 7.50 P 0.00 0.00 0.00 0.21 +0.07 25 0 64 0
30MAR26 7.75 P 0.30 0.30 0.30 0.34 +0.11 26 13 171 +13
30MAR26 8.00 P 0.00 0.00 0.00 0.47 +0.13 25 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.15 24 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.84 +0.19 24 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.07 +0.21 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.31 +0.24 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.55 +0.20 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.80 +0.19 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.06 +0.20 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.30 +0.18 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.80 +0.21 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.30 +0.24 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.80 +0.24 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.80 +0.24 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.30 +0.24 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.30 +0.24 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 25 0 30 0
29APR26 7.00 P 0.11 0.11 0.11 0.11 +0.04 25 100 152 +100
29APR26 7.25 P 0.17 0.17 0.17 0.17 +0.05 24 5 98 +5
29APR26 7.50 P 0.24 0.25 0.24 0.26 +0.07 24 7 312 +4
29APR26 7.75 P 0.00 0.00 0.00 0.38 +0.09 24 0 508 0
29APR26 8.00 P 0.50 0.50 0.50 0.52 +0.12 24 100 196 +96
29APR26 8.25 P 0.00 0.00 0.00 0.71 +0.15 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.88 +0.19 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.09 +0.19 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.31 +0.22 23 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.55 +0.20 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.80 +0.19 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.06 +0.20 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.31 +0.19 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.80 +0.21 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.08 - 26 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.13 - 26 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.20 - 26 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.28 - 25 0 0 -
28MAY26 7.25 P 0.32 0.36 0.32 0.38 - 25 35 35 -
28MAY26 7.50 P 0.49 0.49 0.49 0.52 - 25 30 30 -
28MAY26 7.75 P 0.57 0.57 0.57 0.67 - 24 30 30 -
28MAY26 8.00 P 0.00 0.00 0.00 0.85 - 24 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 1.03 - 23 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 1.23 - 21 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 1.45 - 20 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 1.67 - 0 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 1.90 - 0 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 2.15 - 0 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 2.38 - 0 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 2.62 - 0 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 3.11 - 0 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.02 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.04 26 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.05 25 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.06 24 0 813 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.10 25 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.11 24 0 407 0
29JUN26 7.75 P 0.62 0.62 0.62 0.71 +0.12 24 30 322 +30
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.15 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.14 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.17 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.17 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 +0.19 19 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 +0.19 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 +0.19 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 +0.19 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 +0.18 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.59 +0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.56 +0.19 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.02 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.04 26 0 20 0
29SEP26 6.50 P 0.22 0.22 0.22 0.25 +0.05 26 10 395 +10
29SEP26 6.75 P 0.30 0.30 0.30 0.34 +0.06 26 50 133 +50
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.08 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.09 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.11 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.12 25 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.13 25 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.14 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.15 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.15 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.17 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.17 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 +0.16 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.17 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 +0.18 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.13 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 +0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.03 27 0 10 0
30DEC26 6.00 P 0.17 0.17 0.17 0.20 +0.04 27 10 11 +10
30DEC26 6.25 P 0.23 0.23 0.23 0.26 +0.04 27 10 16 +10
30DEC26 6.50 P 0.32 0.32 0.32 0.34 +0.06 27 1 56 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.07 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.08 26 0 33 0
30DEC26 7.25 P 0.59 0.63 0.59 0.64 +0.09 26 5 10 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.10 26 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.11 25 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.13 25 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.15 26 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.16 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.17 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.16 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.16 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.17 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.17 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 +0.20 22 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 +0.20 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.18 0 0 0 0
TOTAL PUT 1,106 11,756 +774
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$ 97.75
30MAR26 66.66 C 0.00 0.00 0.00 31.63 -3.81 52 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.94 -3.72 48 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.29 -3.80 45 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.48 -4.14 35 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.09 -3.90 44 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.93 -3.96 51 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.94 -4.43 42 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.32 -4.39 40 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.75 -3.89 38 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.85 -3.95 31 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.16 -4.21 28 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.28 -4.05 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.96 -3.86 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.61 -2.93 35 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.34 -3.09 35 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.25 -3.39 35 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 8.35 -2.60 36 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.34 -2.85 36 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.18 -2.84 34 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 5.49 -2.12 35 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.67 -2.12 34 0 28 0
30MAR26 103.32 C 3.96 3.96 3.85 3.52 -1.72 35 31 618 +31
30MAR26 106.66 C 0.00 0.00 0.00 2.52 -1.50 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.76 -1.20 35 0 138 0
30MAR26 113.32 C 1.53 1.53 1.53 1.21 -0.91 35 1 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.81 -0.68 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.53 -0.50 35 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.35 -0.35 35 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.22 -0.24 35 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.14 -0.16 35 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.09 -0.11 35 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.05 -0.08 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.03 -0.05 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.02 -0.03 35 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 -0.02 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 -0.01 36 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.04 -2.64 35 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.75 -2.35 35 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.56 -1.67 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.55 -1.50 35 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.73 -1.66 35 0 56 0
29JUN26 116.66 C 0.00 0.00 0.00 3.02 -1.44 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.42 -1.26 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.96 -1.08 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.55 -0.91 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.24 -0.79 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.98 -0.65 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.77 -0.52 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.61 -0.43 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.46 -0.38 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.36 -0.31 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.28 -0.26 35 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.22 -0.20 35 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.17 -0.17 35 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 -0.14 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 -0.11 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.08 35 0 29 0
TOTAL CALL 32 3,152 +31
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.03 +0.01 35 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.08 +0.04 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.13 +0.07 35 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.19 +0.09 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.28 +0.13 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.40 +0.19 35 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.57 +0.26 35 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.77 +0.34 35 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.02 +0.42 35 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.35 +0.55 35 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.74 +0.69 35 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 2.18 +0.84 35 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.65 +0.93 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.24 +1.12 34 0 42 0
30MAR26 94.99 P 3.70 3.70 3.70 3.92 +1.32 34 15 78 +15
30MAR26 96.66 P 4.31 4.31 4.31 4.68 +1.49 34 15 47 -9
30MAR26 98.32 P 0.00 0.00 0.00 5.47 +1.64 34 0 129 0
30MAR26 99.99 P 6.37 6.37 6.37 6.42 +1.84 34 5 218 -5
30MAR26 103.32 P 0.00 0.00 0.00 8.65 +2.31 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.16 +2.57 36 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.80 +3.50 37 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.97 +3.22 30 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.72 +3.82 39 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 22.84 +4.18 41 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.96 +3.91 41 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 29.15 +3.64 42 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.51 +4.28 46 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.65 +3.67 44 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 39.00 +4.15 47 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.29 +3.92 48 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.67 +3.15 53 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.70 +4.61 71 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.27 +3.77 54 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.57 +4.05 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.90 +3.92 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.23 +3.93 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.34 +4.82 83 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.90 +3.45 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.23 +3.71 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.24 +4.49 89 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.74 +4.80 94 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 83.10 +4.92 97 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.59 +3.97 74 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.90 +4.05 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 93.03 +4.55 103 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.56 +2.98 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.90 +3.72 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 103.04 +4.86 109 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.86 +1.71 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 11.81 +1.88 33 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.06 +2.03 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.77 +2.58 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.78 +2.20 32 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.20 +2.13 31 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.78 +3.04 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.47 +2.96 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.59 +3.66 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.33 +3.38 34 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.69 +3.42 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.14 +2.86 29 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.08 +3.92 38 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.89 +3.34 35 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.70 +3.89 42 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.59 +4.09 39 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.73 +3.54 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.90 +3.54 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 62.29 +3.69 40 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.34 +4.82 52 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.97 +3.52 44 0 0 0
TOTAL PUT 35 4,044 +1
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$ 97.75
30JAN26 75.00 C 0.00 0.00 0.00 22.75 -4.06 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 20.25 -4.06 0 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.75 -4.06 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 15.25 -4.06 0 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.75 -4.06 0 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 10.25 -4.06 0 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.75 -4.06 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 5.25 -4.34 0 0 0 -30
30JAN26 95.00 C 4.53 4.53 3.34 2.75 -4.06 0 74 0 -95
30JAN26 97.50 C 2.13 2.13 0.29 0.25 -4.06 0 322 0 -49
30JAN26 100.00 C 0.51 0.51 0.06 0.00 -2.02 0 154 309 +38
30JAN26 102.50 C 0.08 0.08 0.03 0.00 -0.59 0 43 273 +15
30JAN26 105.00 C 0.01 0.02 0.01 0.00 -0.09 0 44 231 -29
30JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 22.79 -4.06 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 20.75 -3.60 115 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 18.33 -3.52 107 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 15.76 -3.59 91 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 13.18 -3.67 74 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 10.62 -3.74 59 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 7.88 -4.02 34 0 4 0
06FEB26 92.50 C 0.00 0.00 0.00 5.75 -3.84 40 0 0 0
06FEB26 95.00 C 4.90 4.90 3.51 3.59 -3.27 34 21 53 +15
06FEB26 97.50 C 3.00 3.00 1.88 2.05 -2.83 35 20 63 +9
06FEB26 100.00 C 1.92 1.92 0.93 1.01 -2.04 34 121 204 +35
06FEB26 102.50 C 1.00 1.10 0.48 0.43 -1.29 35 170 665 +37
06FEB26 105.00 C 0.47 0.47 0.26 0.16 -0.75 35 417 567 +266
06FEB26 107.50 C 0.14 0.15 0.14 0.05 -0.35 35 5 141 0
06FEB26 110.00 C 0.11 0.12 0.11 0.02 -0.14 37 15 52 -8
06FEB26 112.50 C 0.10 0.10 0.10 0.01 -0.05 39 1 73 0
06FEB26 115.00 C 0.04 0.04 0.04 0.01 -0.01 45 20 26 +20
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.90 -4.06 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.41 -4.05 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.39 -3.46 66 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.04 -3.31 63 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 18.33 -3.54 51 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 15.96 -3.66 48 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 13.35 -3.69 39 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 11.11 -3.50 38 0 46 0
26FEB26 90.00 C 8.84 8.84 8.84 8.76 -3.33 33 3 141 0
26FEB26 92.50 C 0.00 0.00 0.00 6.87 -2.85 33 0 321 0
26FEB26 95.00 C 5.26 5.26 4.92 5.00 -2.96 31 324 1,239 +98
26FEB26 97.50 C 4.24 4.24 3.46 3.58 -2.56 31 525 2,846 +332
26FEB26 100.00 C 3.55 3.55 2.47 2.52 -2.13 32 555 6,163 +329
26FEB26 102.50 C 2.50 2.50 1.65 1.66 -1.50 31 387 3,203 +15
26FEB26 105.00 C 2.26 2.26 1.15 1.05 -1.25 31 263 3,180 -102
26FEB26 107.50 C 1.20 1.20 0.78 0.63 -0.89 31 307 1,579 +51
26FEB26 110.00 C 0.90 0.90 0.56 0.37 -0.60 31 1,200 4,101 -300
26FEB26 112.50 C 0.56 0.56 0.43 0.20 -0.39 31 989 1,952 +178
26FEB26 115.00 C 0.38 0.38 0.30 0.11 -0.24 31 121 1,459 +2
26FEB26 117.50 C 0.00 0.00 0.00 0.06 -0.14 31 0 381 0
26FEB26 120.00 C 0.23 0.23 0.21 0.03 -0.08 31 29 2,378 +29
26FEB26 122.50 C 0.18 0.18 0.18 0.02 -0.04 32 1 406 0
26FEB26 125.00 C 0.15 0.15 0.15 0.01 -0.02 33 8 654 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 336 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 277 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
26FEB26 147.50 C 0.04 0.04 0.04 0.01 0.00 52 5 25 +1
26FEB26 150.00 C 0.04 0.04 0.03 0.01 0.00 54 90 134 +90
30MAR26 50.00 C 0.00 0.00 0.00 47.99 -4.55 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.77 -3.78 82 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.58 -3.31 88 0 534 0
30MAR26 57.50 C 0.00 0.00 0.00 40.83 -3.75 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.18 -3.03 91 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.60 -3.18 83 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.98 -3.76 74 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.50 -2.99 69 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.95 -3.46 62 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 26.43 -3.59 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.67 -3.97 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.04 -3.46 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.74 -3.96 38 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.74 -3.14 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.02 -3.54 33 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 12.29 -3.66 36 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 10.39 -3.24 35 0 3,032 0
30MAR26 92.50 C 0.00 0.00 0.00 8.89 -2.51 36 0 339 0
30MAR26 95.00 C 7.70 7.87 7.12 7.11 -2.45 34 59 2,881 +15
30MAR26 97.50 C 6.39 6.39 5.81 5.79 -2.38 34 132 3,056 +91
30MAR26 100.00 C 5.86 5.86 4.78 4.69 -2.09 35 91 4,781 +72
30MAR26 102.50 C 4.59 4.59 3.86 3.79 -1.63 35 62 1,841 +62
30MAR26 105.00 C 4.00 4.00 3.06 3.00 -1.55 35 46 7,079 +3
30MAR26 107.50 C 2.72 2.72 2.54 2.32 -1.38 35 6 2,072 +2
30MAR26 110.00 C 2.48 2.48 2.00 1.78 -1.14 35 418 3,200 +38
30MAR26 112.50 C 1.88 1.88 1.65 1.34 -0.93 35 219 2,975 -5
30MAR26 115.00 C 1.48 1.48 1.35 1.00 -0.75 35 85 2,016 -52
30MAR26 117.50 C 1.12 1.12 1.12 0.74 -0.59 35 3 811 +3
30MAR26 120.00 C 1.01 1.04 0.92 0.54 -0.47 35 46 9,316 +11
30MAR26 122.50 C 0.85 0.85 0.85 0.39 -0.36 35 30 829 +29
30MAR26 125.00 C 0.00 0.00 0.00 0.28 -0.27 35 0 3,887 0
30MAR26 127.50 C 0.61 0.61 0.61 0.20 -0.20 35 23 3,414 0
30MAR26 130.00 C 0.55 0.55 0.55 0.14 -0.15 35 8 8,340 -8
30MAR26 132.50 C 0.00 0.00 0.00 0.10 -0.11 35 0 2,448 0
30MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.08 35 0 4,493 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.06 35 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 975 0
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 513 0
30MAR26 150.00 C 0.26 0.26 0.26 0.01 -0.01 36 7 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.76 -3.79 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.67 -4.33 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.00 -2.85 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.73 -3.06 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.56 -3.11 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.50 -2.71 38 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.58 -2.37 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.79 -2.70 36 0 73 0
29APR26 92.50 C 10.60 10.60 10.60 9.97 -2.54 35 1 73 +1
29APR26 95.00 C 8.98 8.98 8.60 8.41 -2.97 34 21 143 +21
29APR26 97.50 C 0.00 0.00 0.00 7.14 -2.35 34 0 329 0
29APR26 100.00 C 6.73 6.73 6.00 6.04 -2.14 34 581 947 +425
29APR26 102.50 C 5.49 5.49 5.49 5.09 -1.74 35 24 1,084 0
29APR26 105.00 C 4.95 4.95 4.95 4.26 -1.64 35 24 186 +24
29APR26 107.50 C 4.21 4.21 3.70 3.50 -1.52 35 21 383 +21
29APR26 110.00 C 3.26 3.26 3.14 2.85 -1.32 35 18 595 +18
29APR26 112.50 C 0.00 0.00 0.00 2.31 -1.12 35 0 123 0
29APR26 115.00 C 2.61 2.61 2.57 1.86 -0.95 35 44 137 +44
29APR26 117.50 C 2.23 2.23 2.23 1.48 -0.81 35 15 81 +15
29APR26 120.00 C 0.00 0.00 0.00 1.18 -0.67 35 0 194 0
29APR26 122.50 C 0.00 0.00 0.00 0.93 -0.55 35 0 43 0
29APR26 125.00 C 1.31 1.31 1.26 0.73 -0.45 35 6 6 +6
28MAY26 80.00 C 0.00 0.00 0.00 20.30 - 39 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 18.19 - 37 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 16.34 - 37 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 14.51 - 37 0 0 -
28MAY26 90.00 C 12.81 12.81 12.81 12.71 - 36 1 1 -
28MAY26 92.50 C 0.00 0.00 0.00 10.89 - 34 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 9.50 - 34 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 8.24 - 34 0 0 -
28MAY26 100.00 C 7.26 7.26 7.19 7.19 - 35 40 40 -
28MAY26 102.50 C 6.93 6.93 6.93 6.17 - 35 30 30 -
28MAY26 105.00 C 5.42 5.42 5.34 5.34 - 35 20 20 -
28MAY26 107.50 C 0.00 0.00 0.00 4.53 - 35 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 3.82 - 35 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 3.21 - 35 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 2.68 - 35 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 2.23 - 35 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 1.85 - 35 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 1.53 - 35 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 1.25 - 34 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 48.58 -3.96 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.12 -4.18 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.98 -3.41 61 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.04 -2.59 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.18 -3.13 55 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.60 -4.24 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.98 -3.76 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.50 -3.44 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.44 -4.04 43 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.37 -3.18 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.10 -3.88 41 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.89 -2.90 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.30 -3.94 35 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 18.19 -4.14 34 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.81 -3.30 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.51 -2.76 34 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.46 -3.07 36 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 11.77 -2.48 35 0 238 0
29JUN26 95.00 C 11.44 11.44 11.44 10.32 -2.83 35 15 952 0
29JUN26 97.50 C 0.00 0.00 0.00 9.09 -2.33 35 0 1,026 0
29JUN26 100.00 C 0.00 0.00 0.00 7.99 -2.10 35 0 4,432 0
29JUN26 102.50 C 7.05 7.05 7.05 7.04 -1.89 35 2 262 0
29JUN26 105.00 C 6.20 6.20 6.20 6.11 -1.61 35 2 717 0
29JUN26 107.50 C 5.55 5.55 5.55 5.30 -1.70 35 1 689 0
29JUN26 110.00 C 5.31 5.31 5.31 4.54 -1.59 35 1 2,870 +1
29JUN26 112.50 C 0.00 0.00 0.00 3.92 -1.44 35 0 744 0
29JUN26 115.00 C 0.00 0.00 0.00 3.34 -1.27 35 0 1,049 0
29JUN26 117.50 C 3.32 3.32 3.32 2.87 -1.14 35 7 652 0
29JUN26 120.00 C 0.00 0.00 0.00 2.42 -1.00 35 0 1,438 0
29JUN26 122.50 C 0.00 0.00 0.00 2.07 -0.89 35 0 56 0
29JUN26 125.00 C 2.30 2.30 2.30 1.74 -0.77 35 4 1,101 -4
29JUN26 127.50 C 0.00 0.00 0.00 1.47 -0.69 35 0 93 0
29JUN26 130.00 C 1.83 1.83 1.83 1.24 -0.59 35 24 1,269 +24
29JUN26 132.50 C 0.00 0.00 0.00 1.03 -0.52 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.87 -0.45 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.72 -0.38 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.61 -0.34 35 0 2,114 0
29JUN26 142.50 C 1.08 1.08 1.08 0.51 -0.28 35 1 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.40 -0.26 34 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.35 -0.20 35 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.29 -0.16 35 0 419 0
29JUN26 152.50 C 0.85 0.85 0.85 0.24 -0.14 35 30 90 +30
29JUN26 155.00 C 0.80 0.80 0.80 0.20 -0.12 35 30 218 +30
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.10 35 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.07 35 0 112 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.07 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.06 34 0 131 0
29JUN26 170.00 C 0.50 0.50 0.50 0.06 -0.04 35 1 57 +1
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.33 -3.41 63 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.02 -3.28 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.04 -3.74 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.04 -3.57 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.22 -3.50 46 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.60 -4.27 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.75 -3.89 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.05 -3.73 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.39 -3.56 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.40 -4.62 35 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 25.19 -4.16 34 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.89 -3.31 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.37 -4.37 34 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.41 -2.35 37 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 18.40 -3.61 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.84 -2.93 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.81 -2.76 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 13.52 -3.63 34 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 12.95 -2.73 36 0 2,671 0
29SEP26 97.50 C 0.00 0.00 0.00 11.78 -2.36 36 0 2,070 0
29SEP26 100.00 C 10.70 10.70 10.70 10.70 -2.23 36 9 3,613 0
29SEP26 102.50 C 0.00 0.00 0.00 9.72 -2.09 36 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 8.82 -1.96 36 0 3,191 0
29SEP26 107.50 C 8.38 8.38 8.38 7.93 -1.92 36 15 1,361 -2
29SEP26 110.00 C 7.40 7.40 7.23 7.16 -1.82 36 61 1,262 +5
29SEP26 112.50 C 7.00 7.00 6.66 6.45 -1.64 36 59 357 +32
29SEP26 115.00 C 6.10 6.10 6.10 5.76 -1.60 36 10 1,543 +9
29SEP26 117.50 C 5.83 5.83 5.52 5.21 -1.44 36 69 191 +36
29SEP26 120.00 C 5.33 5.33 5.04 4.66 -1.30 36 73 528 +22
29SEP26 122.50 C 4.71 4.73 4.59 4.15 -1.26 36 155 360 +151
29SEP26 125.00 C 4.64 4.64 4.20 3.74 -1.12 36 80 207 +61
29SEP26 127.50 C 4.15 4.15 3.85 3.32 -1.03 36 50 1,413 -8
29SEP26 130.00 C 3.80 3.80 3.60 2.96 -0.98 36 2 102 0
29SEP26 132.50 C 3.28 3.28 3.28 2.66 -0.86 36 8 129 0
29SEP26 135.00 C 4.02 4.02 3.05 2.35 -0.79 36 40 902 +6
29SEP26 137.50 C 0.00 0.00 0.00 2.08 -0.75 36 0 1,811 0
29SEP26 140.00 C 0.00 0.00 0.00 1.87 -0.66 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.66 -0.57 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.45 -0.57 36 0 221 0
30DEC26 50.00 C 49.20 49.20 49.20 49.33 -3.41 53 2 2 +2
30DEC26 52.50 C 0.00 0.00 0.00 47.02 -3.28 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.55 -3.63 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.32 -3.29 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.39 -4.32 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.58 -4.13 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.36 -3.31 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.50 -3.65 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.46 -3.33 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.87 -4.25 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.08 -3.77 37 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 25.72 -3.50 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.37 -3.68 36 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 22.42 -3.21 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 20.28 -3.39 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.36 -2.77 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.22 -3.26 35 0 2 0
30DEC26 92.50 C 16.80 16.80 16.80 16.07 -2.85 35 10 60 0
30DEC26 95.00 C 0.00 0.00 0.00 15.37 -2.69 37 0 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 14.21 -2.35 37 500 561 +419
30DEC26 100.00 C 13.54 13.54 13.54 13.16 -2.26 37 560 1,261 +449
30DEC26 102.50 C 12.64 12.64 12.64 12.14 -2.17 37 1 313 +1
30DEC26 105.00 C 11.79 11.79 11.79 11.22 -2.05 36 2 1,595 +2
30DEC26 107.50 C 0.00 0.00 0.00 10.35 -1.94 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 9.48 -1.96 36 0 700 0
30DEC26 112.50 C 0.00 0.00 0.00 8.74 -1.85 36 0 145 0
30DEC26 115.00 C 8.85 8.85 8.85 8.05 -1.67 36 1 121 +1
30DEC26 117.50 C 7.76 7.77 7.58 7.36 -1.65 36 283 305 +163
30DEC26 120.00 C 7.27 7.27 7.04 6.76 -1.56 36 96 642 +54
30DEC26 122.50 C 6.71 6.71 6.58 6.22 -1.41 36 23 282 +10
30DEC26 125.00 C 6.42 6.42 6.26 5.69 -1.34 36 38 74 +23
30DEC26 127.50 C 5.86 5.86 5.84 5.18 -1.32 36 19 193 0
30DEC26 130.00 C 5.40 5.40 5.32 4.78 -1.18 36 14 98 +14
30DEC26 132.50 C 0.00 0.00 0.00 4.38 -1.06 36 0 53 0
30DEC26 135.00 C 4.75 4.75 4.75 3.98 -1.06 36 11 96 +11
30DEC26 137.50 C 0.00 0.00 0.00 3.64 -0.99 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 3.35 -0.88 36 0 64 0
30DEC26 142.50 C 0.00 0.00 0.00 3.06 -0.81 36 0 0 0
30DEC26 145.00 C 3.74 3.74 3.49 2.77 -0.80 36 6 8 +1
TOTAL CALL 10,630 174,188 +3,327
30JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30JAN26 95.00 P 0.03 0.03 0.01 0.00 -0.01 0 213 323 +120
30JAN26 97.50 P 0.12 0.36 0.06 0.00 -0.03 0 481 342 -27
30JAN26 100.00 P 0.40 2.11 0.40 2.25 +1.97 0 157 0 -227
30JAN26 102.50 P 3.01 4.02 3.01 4.75 +3.41 0 54 0 -109
30JAN26 105.00 P 0.00 0.00 0.00 7.25 +3.87 0 0 0 -36
30JAN26 107.50 P 0.00 0.00 0.00 9.75 +3.88 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 12.25 +3.80 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 14.75 +3.73 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 17.25 +3.65 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 19.75 +3.60 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 22.25 +3.50 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 24.75 +3.49 0 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 27.25 +3.35 0 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
06FEB26 87.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
06FEB26 90.00 P 0.14 0.17 0.14 0.08 +0.06 34 130 152 +121
06FEB26 92.50 P 0.20 0.38 0.20 0.29 +0.23 35 252 250 +235
06FEB26 95.00 P 0.50 0.92 0.47 0.78 +0.58 34 329 331 +107
06FEB26 97.50 P 1.11 1.78 1.02 1.71 +1.15 34 278 355 +62
06FEB26 100.00 P 1.68 3.30 1.68 3.21 +1.98 34 47 199 -1
06FEB26 102.50 P 0.00 0.00 0.00 5.21 +2.76 37 15 90 -15
06FEB26 105.00 P 6.00 6.00 6.00 7.52 +3.37 41 10 77 0
06FEB26 107.50 P 0.00 0.00 0.00 10.06 +3.84 53 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 12.62 +4.06 64 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 15.19 +4.15 76 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 17.77 +4.17 88 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 20.34 +4.17 99 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 22.25 +3.50 0 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 25.49 +4.23 122 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 27.54 +3.64 107 0 0 0
26FEB26 70.00 P 0.08 0.08 0.08 0.01 0.00 45 15 565 +15
26FEB26 72.50 P 0.08 0.08 0.08 0.01 0.00 41 8 359 +8
26FEB26 75.00 P 0.10 0.10 0.10 0.01 0.00 36 4 533 +4
26FEB26 77.50 P 0.09 0.09 0.09 0.01 0.00 32 6 410 +6
26FEB26 80.00 P 0.16 0.16 0.16 0.03 +0.02 32 20 837 +10
26FEB26 82.50 P 0.21 0.22 0.21 0.07 +0.05 31 18 1,231 0
26FEB26 85.00 P 0.22 0.34 0.22 0.16 +0.11 31 277 2,021 +155
26FEB26 87.50 P 0.35 0.48 0.35 0.36 +0.24 31 100 2,265 +55
26FEB26 90.00 P 0.41 0.85 0.41 0.70 +0.44 31 775 8,598 +241
26FEB26 92.50 P 0.82 1.40 0.79 1.26 +0.72 31 869 6,842 +387
26FEB26 95.00 P 1.27 2.10 1.27 2.03 +1.06 31 1,003 4,482 +433
26FEB26 97.50 P 2.04 3.16 1.88 3.09 +1.43 31 1,402 3,950 +860
26FEB26 100.00 P 3.10 4.50 3.10 4.52 +1.92 31 218 1,805 +87
26FEB26 102.50 P 5.10 6.18 5.10 6.14 +2.31 31 46 1,179 +15
26FEB26 105.00 P 0.00 0.00 0.00 8.14 +2.76 32 0 379 0
26FEB26 107.50 P 8.99 10.59 8.89 10.29 +3.10 32 26 104 -26
26FEB26 110.00 P 0.00 0.00 0.00 12.62 +3.40 34 0 42 0
26FEB26 112.50 P 0.00 0.00 0.00 15.19 +3.77 41 0 183 0
26FEB26 115.00 P 0.00 0.00 0.00 17.77 +3.99 47 0 108 0
26FEB26 117.50 P 0.00 0.00 0.00 20.34 +4.17 53 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 22.92 +4.17 58 0 338 0
26FEB26 122.50 P 0.00 0.00 0.00 25.49 +4.23 64 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 27.54 +3.64 57 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 30.05 +3.75 61 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 32.25 +3.48 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 34.87 +3.47 61 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.25 +3.13 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.63 +4.93 90 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.45 +3.39 74 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.75 +4.05 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.02 +3.92 97 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.75 +3.34 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.07 +4.37 105 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 119 0
30MAR26 70.00 P 0.21 0.21 0.21 0.03 +0.01 35 20 392 +20
30MAR26 72.50 P 0.00 0.00 0.00 0.07 +0.04 35 0 1,564 0
30MAR26 75.00 P 0.00 0.00 0.00 0.13 +0.07 35 0 241 0
30MAR26 77.50 P 0.46 0.46 0.46 0.24 +0.13 35 10 559 +10
30MAR26 80.00 P 0.49 0.55 0.49 0.41 +0.20 35 6 7,761 +6
30MAR26 82.50 P 0.78 0.80 0.78 0.66 +0.30 35 35 1,105 +15
30MAR26 85.00 P 0.92 1.20 0.92 1.03 +0.45 35 92 1,586 +7
30MAR26 87.50 P 1.26 1.59 1.26 1.54 +0.63 35 111 2,422 -18
30MAR26 90.00 P 1.74 2.25 1.74 2.19 +0.83 35 62 16,258 +6
30MAR26 92.50 P 2.10 3.10 2.10 2.97 +1.04 35 97 6,569 +2
30MAR26 95.00 P 2.85 4.06 2.85 3.94 +1.25 34 28 22,740 -14
30MAR26 97.50 P 3.49 5.26 3.49 5.16 +1.67 35 245 3,586 +9
30MAR26 100.00 P 5.09 5.60 5.09 6.47 +1.90 34 17 12,731 -17
30MAR26 102.50 P 0.00 0.00 0.00 8.19 +2.19 35 0 1,107 0
30MAR26 105.00 P 0.00 0.00 0.00 9.76 +2.38 35 0 6,438 0
30MAR26 107.50 P 0.00 0.00 0.00 11.51 +2.65 34 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 13.17 +2.72 31 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 16.05 +3.23 38 0 1,707 0
30MAR26 115.00 P 0.00 0.00 0.00 18.26 +3.87 39 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 20.53 +3.44 40 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 22.92 +4.14 42 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 25.49 +4.05 45 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 27.73 +3.83 44 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 30.05 +3.75 44 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 32.35 +3.58 41 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.87 +3.47 44 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.25 +3.13 0 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 40.63 +4.93 63 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.47 +3.41 54 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.64 +4.94 68 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 48.02 +3.92 69 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.75 +3.34 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.07 +4.37 74 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.75 +4.05 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.25 +3.90 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.70 +4.66 82 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.19 +4.48 84 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.75 +3.67 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.25 +3.51 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.33 +4.09 83 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.25 +4.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.72 +4.86 93 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.25 +3.48 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.88 +4.18 77 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.44 +4.24 81 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.75 +3.29 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.25 +3.57 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.22 +0.11 34 0 346 0
29APR26 75.00 P 0.60 0.63 0.60 0.37 +0.18 35 52 228 +52
29APR26 77.50 P 0.66 0.66 0.66 0.57 +0.25 34 1 202 0
29APR26 80.00 P 0.97 1.00 0.97 0.86 +0.36 35 2 234 0
29APR26 82.50 P 0.00 0.00 0.00 1.25 +0.49 35 0 335 0
29APR26 85.00 P 0.00 0.00 0.00 1.75 +0.64 35 0 244 0
29APR26 87.50 P 1.99 1.99 1.99 2.39 +0.82 35 15 222 0
29APR26 90.00 P 2.48 3.19 2.47 3.10 +0.95 34 107 468 +82
29APR26 92.50 P 3.26 3.92 3.21 3.98 +1.17 34 121 847 +86
29APR26 95.00 P 4.05 5.00 4.05 5.00 +1.41 34 62 1,177 +21
29APR26 97.50 P 5.44 6.27 5.35 6.24 +1.56 34 903 1,255 +798
29APR26 100.00 P 0.00 0.00 0.00 7.63 +1.96 34 0 211 0
29APR26 102.50 P 8.07 8.96 8.07 9.18 +2.15 35 37 81 +28
29APR26 105.00 P 0.00 0.00 0.00 10.88 +2.38 35 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 12.65 +2.51 35 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 14.84 +2.93 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 16.05 +2.29 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 18.66 +2.92 36 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 21.20 +3.45 39 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 23.03 +3.07 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.49 +4.04 38 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.73 +3.57 38 0 0 0
28MAY26 80.00 P 1.30 1.45 1.30 1.32 - 35 2 2 -
28MAY26 82.50 P 1.65 1.74 1.65 1.81 - 35 12 12 -
28MAY26 85.00 P 0.00 0.00 0.00 2.41 - 35 0 0 -
28MAY26 87.50 P 3.00 3.00 3.00 3.09 - 34 1 1 -
28MAY26 90.00 P 3.80 3.80 3.80 3.91 - 35 6 6 -
28MAY26 92.50 P 4.35 4.78 4.35 4.85 - 34 5 5 -
28MAY26 95.00 P 0.00 0.00 0.00 5.88 - 34 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 7.12 - 34 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 8.51 - 34 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 10.00 - 34 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 11.72 - 35 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 13.39 - 35 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 15.30 - 35 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 16.87 - 33 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 18.66 - 32 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 21.20 - 35 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 23.98 - 39 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 25.49 - 34 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 27.79 - 34 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 670 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.03 35 0 280 0
29JUN26 60.00 P 0.46 0.47 0.46 0.10 +0.04 35 7 884 +7
29JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.06 35 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 +0.09 35 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 +0.13 35 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.57 +0.20 35 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.83 +0.27 35 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 1.17 +0.37 35 0 829 0
29JUN26 77.50 P 0.00 0.00 0.00 1.57 +0.46 35 0 495 0
29JUN26 80.00 P 2.16 2.16 2.16 2.09 +0.60 35 2 677 0
29JUN26 82.50 P 0.00 0.00 0.00 2.69 +0.70 35 0 751 0
29JUN26 85.00 P 3.01 3.34 3.01 3.37 +0.81 35 6 4,237 +3
29JUN26 87.50 P 0.00 0.00 0.00 4.10 +0.94 34 0 1,200 0
29JUN26 90.00 P 0.00 0.00 0.00 5.00 +1.08 34 0 10,519 0
29JUN26 92.50 P 5.47 6.00 5.47 6.03 +1.29 34 40 1,876 +40
29JUN26 95.00 P 7.18 7.18 7.18 7.18 +1.53 34 5 3,195 0
29JUN26 97.50 P 0.00 0.00 0.00 8.48 +1.75 34 0 1,502 0
29JUN26 100.00 P 9.50 9.50 9.50 9.91 +1.96 34 2 11,282 -2
29JUN26 102.50 P 0.00 0.00 0.00 11.45 +1.97 34 0 665 0
29JUN26 105.00 P 0.00 0.00 0.00 13.18 +2.34 35 0 1,272 0
29JUN26 107.50 P 14.63 14.63 14.57 14.83 +2.44 34 5 694 +5
29JUN26 110.00 P 0.00 0.00 0.00 16.61 +2.48 34 0 591 0
29JUN26 112.50 P 0.00 0.00 0.00 18.02 +2.65 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.89 +1.74 31 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 22.89 +3.25 36 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.34 +3.20 33 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.43 +3.22 32 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.48 +2.65 31 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.40 +2.34 28 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.35 +3.05 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.04 +2.61 27 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.68 +2.78 30 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.63 +3.26 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.47 +3.41 31 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.64 +3.63 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.02 +3.83 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.91 +3.50 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.07 +4.37 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.78 +3.83 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.25 +3.47 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.70 +4.66 50 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.19 +3.52 52 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.03 +3.79 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.25 +3.51 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.60 +4.33 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.25 +4.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.72 +4.86 59 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.86 +4.09 56 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.88 +3.82 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.49 +4.15 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.85 +3.39 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.25 +3.54 0 0 0 0
29SEP26 50.00 P 0.42 0.45 0.42 0.07 +0.02 35 10 98 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 +0.06 36 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 +0.08 35 0 32 0
29SEP26 60.00 P 0.00 0.00 0.00 0.40 +0.10 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 +0.16 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.83 +0.21 36 0 24 0
29SEP26 67.50 P 0.00 0.00 0.00 1.12 +0.28 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.49 +0.37 36 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.91 +0.43 36 0 306 0
29SEP26 75.00 P 2.54 2.54 2.54 2.44 +0.56 36 5 1,537 0
29SEP26 77.50 P 2.96 2.96 2.96 3.04 +0.64 36 75 414 +75
29SEP26 80.00 P 0.00 0.00 0.00 3.71 +0.75 36 0 209 0
29SEP26 82.50 P 4.25 4.25 4.25 4.41 +0.83 35 30 765 0
29SEP26 85.00 P 5.00 5.00 5.00 5.24 +0.96 35 1 3,285 0
29SEP26 87.50 P 0.00 0.00 0.00 6.09 +1.06 35 0 2,304 0
29SEP26 90.00 P 7.18 7.18 7.18 7.10 +1.22 35 15 1,631 +13
29SEP26 92.50 P 7.85 7.90 7.85 8.20 +1.36 35 36 1,461 0
29SEP26 95.00 P 9.05 9.39 9.05 9.41 +1.53 35 19 11,450 +15
29SEP26 97.50 P 10.61 10.61 10.61 10.72 +1.69 35 15 2,759 +15
29SEP26 100.00 P 10.71 12.11 10.71 12.12 +1.83 35 6 5,323 0
29SEP26 102.50 P 13.21 13.64 13.21 13.63 +1.94 35 4 919 0
29SEP26 105.00 P 0.00 0.00 0.00 15.22 +2.11 35 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 16.96 +2.22 35 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 19.13 +2.76 36 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 20.26 +2.23 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.36 +3.10 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.24 +3.06 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.88 +3.10 37 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.50 +1.88 32 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.92 +2.73 33 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.21 +2.89 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.34 +3.19 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 36.52 +2.50 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.82 +3.23 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.63 +3.59 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.09 +2.33 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.02 +3.14 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.33 +3.10 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.06 36 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 +0.08 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 +0.12 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.65 +0.18 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 +0.19 36 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 +0.26 36 0 2 0
30DEC26 65.00 P 1.95 1.95 1.95 1.51 +0.32 36 1 1 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.91 +0.38 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.41 +0.49 36 0 4 0
30DEC26 72.50 P 3.00 3.20 3.00 2.94 +0.54 36 2 44 +1
30DEC26 75.00 P 3.42 3.60 3.42 3.60 +0.67 36 36 273 +35
30DEC26 77.50 P 3.76 4.04 3.76 4.30 +0.74 36 3 54 +3
30DEC26 80.00 P 4.76 4.91 4.76 5.00 +0.78 36 38 279 +30
30DEC26 82.50 P 0.00 0.00 0.00 5.80 +0.89 36 0 104 0
30DEC26 85.00 P 5.72 5.72 5.72 6.68 +0.95 35 1 821 +1
30DEC26 87.50 P 7.67 7.87 7.67 7.64 +1.12 35 413 744 +398
30DEC26 90.00 P 8.70 8.84 8.70 8.69 +1.25 35 164 491 +164
30DEC26 92.50 P 9.86 9.98 9.86 9.83 +1.36 35 173 796 +172
30DEC26 95.00 P 11.10 11.10 11.10 11.17 +1.59 35 6 2,183 +6
30DEC26 97.50 P 0.00 0.00 0.00 12.37 +1.66 35 500 718 +482
30DEC26 100.00 P 0.00 0.00 0.00 13.76 +1.71 35 500 1,260 +500
30DEC26 102.50 P 15.34 15.34 15.34 15.40 +1.99 35 7 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.82 +1.96 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.47 +1.77 35 0 0 0
30DEC26 110.00 P 19.60 19.60 19.60 20.65 +2.37 36 1 4 +1
30DEC26 112.50 P 0.00 0.00 0.00 22.43 +2.62 36 0 0 0
30DEC26 115.00 P 23.00 23.00 23.00 23.82 +2.24 35 2 125 +2
30DEC26 117.50 P 0.00 0.00 0.00 26.46 +3.03 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.22 +1.68 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 30.33 +3.21 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 32.05 +2.90 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.40 +3.74 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.60 +3.36 38 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.15 +2.99 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.53 +2.08 33 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.41 +2.76 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.60 +1.23 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.31 +3.56 38 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 49.53 +2.82 38 0 0 0
TOTAL PUT 10,932 243,207 +5,542
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.40
26FEB26 23.00 C 0.00 0.00 0.00 10.45 -0.97 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.45 -0.97 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.46 -0.97 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.47 -1.12 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.50 -0.96 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.55 -0.96 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.61 -0.93 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.73 -0.94 39 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.90 -0.92 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.17 -0.77 36 0 68 0
26FEB26 33.00 C 0.00 0.00 0.00 1.56 -0.68 36 0 46 0
26FEB26 34.00 C 1.55 1.55 1.14 1.10 -0.55 36 169 157 -27
26FEB26 35.00 C 0.91 1.20 0.68 0.71 -0.43 36 43 331 +6
26FEB26 36.00 C 0.68 0.68 0.45 0.45 -0.32 36 43 362 +11
26FEB26 37.00 C 0.48 0.48 0.36 0.28 -0.23 36 15 436 0
26FEB26 38.00 C 0.24 0.25 0.20 0.17 -0.15 36 33 126 +30
26FEB26 39.00 C 0.15 0.15 0.13 0.10 -0.11 36 12 282 +2
26FEB26 40.00 C 0.11 0.11 0.11 0.05 -0.07 36 1 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.51 -0.94 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.50 -0.96 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.51 -1.02 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.53 -1.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.55 -1.09 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.46 -1.27 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.75 -0.89 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.80 -0.68 43 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.93 -0.81 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.92 -0.86 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.18 -0.98 37 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.64 -0.76 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.01 -0.71 41 0 367 0
30MAR26 33.00 C 2.63 2.63 2.63 2.46 -0.64 40 15 407 +15
30MAR26 34.00 C 0.00 0.00 0.00 2.00 -0.55 41 0 101 0
30MAR26 35.00 C 1.86 1.86 1.86 1.58 -0.52 40 2 32 0
30MAR26 36.00 C 1.40 1.50 1.40 1.30 -0.40 41 3 85 0
30MAR26 37.00 C 1.05 1.05 1.02 1.02 -0.36 41 18 178 +18
30MAR26 38.00 C 1.06 1.06 0.95 0.79 -0.32 41 17 160 +15
30MAR26 39.00 C 0.85 0.85 0.63 0.60 -0.28 41 24 393 +20
30MAR26 40.00 C 0.68 0.68 0.56 0.46 -0.22 41 17 418 +17
30MAR26 41.00 C 0.43 0.45 0.43 0.34 -0.18 41 3 100 0
30MAR26 42.00 C 0.37 0.37 0.37 0.26 -0.14 41 2 847 +2
30MAR26 43.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 322 0
30MAR26 45.00 C 0.17 0.17 0.17 0.10 -0.07 41 1 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 9.76 -1.12 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.00 -0.77 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.97 -0.82 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.88 -1.05 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.49 -0.69 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.39 -1.02 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.89 -0.60 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.25 -0.58 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.65 -0.69 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 3.13 -0.63 43 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 2.68 -0.58 43 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 2.26 -0.54 43 0 34 0
29APR26 36.00 C 2.29 2.29 2.29 1.91 -0.52 43 12 12 +2
29APR26 37.00 C 0.00 0.00 0.00 1.63 -0.41 43 0 0 0
29APR26 38.00 C 1.67 1.67 1.67 1.37 -0.38 43 14 40 +14
29APR26 39.00 C 0.00 0.00 0.00 1.14 -0.34 43 0 2 0
29APR26 40.00 C 0.98 0.98 0.98 0.94 -0.29 43 7 23 +7
29APR26 41.00 C 1.11 1.11 0.95 0.77 -0.26 43 31 31 +31
29APR26 42.00 C 0.00 0.00 0.00 0.63 -0.22 43 0 0 0
29APR26 43.00 C 0.69 0.69 0.69 0.51 -0.19 43 2 101 -2
29APR26 44.00 C 0.57 0.57 0.57 0.42 -0.16 43 1 60 -1
29APR26 45.00 C 0.00 0.00 0.00 0.34 -0.13 43 0 286 0
28MAY26 25.00 C 0.00 0.00 0.00 9.10 - 45 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 8.23 - 44 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 7.46 - 44 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 6.71 - 44 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 5.77 - 40 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 5.45 - 46 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 4.55 - 41 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 4.15 - 43 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 3.63 - 43 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 3.17 - 43 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 2.76 - 43 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 2.40 - 43 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 2.09 - 43 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 1.83 - 44 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 1.58 - 44 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 1.35 - 44 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 1.15 - 44 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 0.98 - 44 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 0.83 - 44 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 12.79 -1.01 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.88 -0.93 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.20 -0.75 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.26 -0.82 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.42 -0.80 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.46 -0.90 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.67 -0.82 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.04 -0.64 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.34 -0.83 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.69 -0.69 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.02 -0.48 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.50 -0.45 45 0 2 0
29JUN26 33.00 C 4.27 4.27 4.27 3.98 -0.61 44 15 35 +15
29JUN26 34.00 C 0.00 0.00 0.00 3.53 -0.60 44 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 3.13 -0.58 44 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 2.77 -0.53 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.43 -0.50 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.13 -0.44 44 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.86 -0.42 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.62 -0.37 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.40 -0.35 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.23 -0.30 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.06 -0.28 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.92 -0.25 44 0 87 0
29JUN26 45.00 C 1.03 1.03 1.03 0.80 -0.21 44 1 4 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.68 -0.18 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.58 -0.17 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.49 -0.16 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.42 -0.15 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.38 -0.10 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.05 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.28 -0.90 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.44 -0.97 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.69 -0.91 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.03 -0.85 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.46 -0.69 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.80 -0.64 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.19 -0.62 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.60 -0.63 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.97 -0.68 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.56 -0.55 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.07 -0.42 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.64 -0.55 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.25 -0.59 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 3.90 -0.56 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.56 -0.55 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.23 -0.54 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.96 -0.47 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.69 -0.47 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.44 -0.45 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.24 -0.38 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.03 -0.38 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.83 -0.38 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.68 -0.32 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.52 -0.31 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.37 -0.31 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.25 -0.27 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.11 -0.23 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.03 -0.20 45 0 2 0
29SEP26 52.50 C 1.14 1.14 1.14 0.79 -0.17 45 2 5 +2
29SEP26 55.00 C 0.00 0.00 0.00 0.60 -0.17 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.49 -0.13 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 10.91 -1.04 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.47 -0.61 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.76 -0.59 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.12 -0.60 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.56 -0.61 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.01 -0.72 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.34 -0.68 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.95 -0.59 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.49 -0.59 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.03 -0.67 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.60 -0.64 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.23 -0.65 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.86 -0.62 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.53 -0.52 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.21 -0.58 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.89 -0.59 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.63 -0.53 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.37 -0.52 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.12 -0.52 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.49 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.70 -0.43 46 0 1 0
30DEC26 45.00 C 2.85 2.85 2.85 2.50 -0.35 45 1 1 0
TOTAL CALL 504 8,551 +178
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 56 51 51 +51
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
26FEB26 26.00 P 0.03 0.03 0.03 0.01 0.00 39 10 28 +10
26FEB26 27.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 21 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 198 0
26FEB26 30.00 P 0.23 0.28 0.23 0.21 +0.08 36 9 439 +7
26FEB26 31.00 P 0.35 0.44 0.35 0.40 +0.15 36 9 435 +7
26FEB26 32.00 P 0.51 0.74 0.50 0.70 +0.27 36 129 1,073 +112
26FEB26 33.00 P 0.81 1.14 0.81 1.07 +0.31 35 118 402 +86
26FEB26 34.00 P 1.19 1.64 1.19 1.57 +0.44 35 53 621 +10
26FEB26 35.00 P 2.08 2.22 2.07 2.27 +0.55 36 4 357 +4
26FEB26 36.00 P 0.00 0.00 0.00 3.08 +0.74 39 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 3.93 +0.83 40 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.71 +0.79 36 0 33 0
26FEB26 39.00 P 4.90 4.90 4.90 5.81 +0.99 47 1 30 +1
26FEB26 40.00 P 6.75 6.75 6.75 6.63 +0.88 38 1 21 +1
26FEB26 41.00 P 0.00 0.00 0.00 7.63 +0.92 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.60 +0.79 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.89 +1.23 72 0 25 0
26FEB26 44.00 P 0.00 0.00 0.00 10.85 +1.19 74 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.62 +0.97 56 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.98 +1.33 90 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 6 0
30MAR26 27.00 P 0.24 0.27 0.24 0.23 +0.07 41 13 321 +13
30MAR26 28.00 P 0.00 0.00 0.00 0.36 +0.10 41 0 280 0
30MAR26 29.00 P 0.55 0.60 0.55 0.55 +0.14 41 16 185 0
30MAR26 30.00 P 0.67 0.82 0.67 0.80 +0.19 41 16 649 +10
30MAR26 31.00 P 0.94 1.10 0.94 1.09 +0.22 41 13 347 +13
30MAR26 32.00 P 1.35 1.35 1.32 1.44 +0.25 40 3 812 0
30MAR26 33.00 P 1.72 1.96 1.72 1.91 +0.34 40 9 450 +7
30MAR26 34.00 P 2.23 2.23 2.23 2.47 +0.44 41 2 497 +2
30MAR26 35.00 P 0.00 0.00 0.00 3.08 +0.52 41 0 706 0
30MAR26 36.00 P 0.00 0.00 0.00 3.61 +0.46 38 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.49 +0.81 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.27 +0.80 42 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 6.08 +0.64 41 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.94 +0.79 41 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 8.04 +0.88 48 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.73 +0.66 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.97 +0.96 53 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.85 +0.88 52 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.96 +1.07 59 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.98 +1.02 63 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.01 +1.16 67 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.87 +1.29 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.64 +1.06 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.71 +1.00 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.10 +0.74 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.60 +0.63 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.53 +1.40 95 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.84 +1.18 91 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.12 +0.74 77 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.02 +1.08 109 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.10 +0.66 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.03 +1.45 119 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.10 +0.75 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.65 +0.75 101 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.35 +1.20 121 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 +0.06 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.36 +0.08 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.51 +0.10 43 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.72 +0.14 43 0 16 0
29APR26 29.00 P 0.90 0.98 0.90 0.98 +0.19 43 17 33 +17
29APR26 30.00 P 1.10 1.22 1.10 1.27 +0.21 43 19 66 +15
29APR26 31.00 P 1.56 1.62 1.56 1.66 +0.29 43 2 54 +2
29APR26 32.00 P 0.00 0.00 0.00 2.05 +0.33 43 0 41 0
29APR26 33.00 P 0.00 0.00 0.00 2.53 +0.39 43 0 15 0
29APR26 34.00 P 2.93 2.93 2.93 3.06 +0.44 43 12 12 +12
29APR26 35.00 P 0.00 0.00 0.00 3.66 +0.50 43 0 1 0
29APR26 36.00 P 3.84 4.00 3.84 4.32 +0.55 43 25 25 +25
29APR26 37.00 P 4.51 4.51 4.51 4.99 +0.59 43 15 55 +15
29APR26 38.00 P 0.00 0.00 0.00 5.76 +0.64 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.37 +0.42 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.52 +0.77 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.04 +0.56 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.97 +0.68 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.19 +0.90 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.10 +1.13 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.10 +0.94 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.41 - 44 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.57 - 44 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.78 - 44 0 0 -
28MAY26 28.00 P 1.00 1.00 1.00 1.03 - 44 1 1 -
28MAY26 29.00 P 1.20 1.20 1.20 1.32 - 44 1 1 -
28MAY26 30.00 P 0.00 0.00 0.00 1.66 - 44 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 2.04 - 43 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 2.47 - 43 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 2.96 - 43 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 3.49 - 43 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 4.09 - 43 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 4.73 - 43 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 5.53 - 45 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 5.96 - 41 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 6.89 - 44 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 7.85 - 47 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 8.52 - 45 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 9.28 - 43 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 10.24 - 45 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.04 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 +0.07 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 +0.09 44 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 +0.11 44 0 12 0
29JUN26 26.00 P 0.90 0.90 0.90 0.91 +0.15 44 1 13 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.18 +0.18 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.47 +0.19 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.80 +0.22 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.17 +0.27 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.59 +0.31 43 0 28 0
29JUN26 32.00 P 3.05 3.05 3.05 3.06 +0.35 43 1 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.57 +0.39 43 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 +0.44 43 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.73 +0.50 42 0 15 0
29JUN26 36.00 P 4.90 5.25 4.90 5.39 +0.53 43 25 45 +25
29JUN26 37.00 P 0.00 0.00 0.00 6.07 +0.56 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.80 +0.61 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.57 +0.68 43 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.25 +0.61 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.12 +0.64 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.96 +0.68 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.83 +0.66 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.69 +0.76 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.59 +0.80 44 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.43 +0.80 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.35 +0.80 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.25 +0.82 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.21 +0.89 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.16 +0.92 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.37 +0.79 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.89 +0.92 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.53 +1.32 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 +0.09 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 1.04 +0.09 45 0 5 0
29SEP26 25.00 P 1.20 1.20 1.20 1.29 +0.11 45 25 32 +25
29SEP26 26.00 P 0.00 0.00 0.00 1.57 +0.15 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 +0.20 44 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.23 +0.19 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.61 +0.21 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 +0.28 44 0 8 0
29SEP26 31.00 P 3.35 3.35 3.35 3.50 +0.27 44 15 30 +15
29SEP26 32.00 P 0.00 0.00 0.00 4.00 +0.30 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 +0.34 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.11 +0.41 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.72 +0.43 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.37 +0.49 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.05 +0.51 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.75 +0.54 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.49 +0.59 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.13 +0.60 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.03 +0.63 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.80 +0.63 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.62 +0.65 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.49 +0.71 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.15 +0.56 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.18 +0.73 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.11 +0.83 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.94 +0.84 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.71 +0.71 45 0 0 0
29SEP26 50.00 P 17.50 17.50 17.50 17.71 +0.76 46 1 2 +1
29SEP26 52.50 P 0.00 0.00 0.00 20.02 +0.87 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.37 +0.82 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.70 +0.89 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 +0.12 45 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 +0.14 45 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.15 44 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 +0.18 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.22 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.25 +0.21 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 +0.22 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.18 +0.27 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.70 +0.30 44 0 52 0
30DEC26 33.00 P 5.20 5.20 5.20 5.24 +0.25 44 1 52 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.82 +0.35 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.44 +0.38 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 +0.41 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.76 +0.45 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.52 +0.59 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.23 +0.50 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.78 +0.40 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.52 +0.33 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.52 +0.65 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.19 +0.47 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.96 +0.49 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.87 +0.56 45 0 0 0
TOTAL PUT 618 14,315 +488
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$ 491.00
30JAN26 380.00 C 0.00 0.00 0.00 111.00 +13.59 0 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 101.00 +13.57 0 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 91.00 +13.57 0 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 81.00 +13.57 0 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 71.00 +13.57 0 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 61.00 +13.57 0 0 0 0
30JAN26 440.00 C 48.35 48.35 48.35 51.00 +13.56 0 15 0 -1
30JAN26 450.00 C 0.00 0.00 0.00 41.00 +13.55 0 0 0 -185
30JAN26 460.00 C 26.98 26.98 26.98 31.00 +13.01 0 7 0 -48
30JAN26 470.00 C 13.00 25.39 13.00 21.00 +12.00 0 319 0 -290
30JAN26 480.00 C 4.12 17.58 3.07 11.00 +8.00 0 290 0 -175
30JAN26 490.00 C 1.22 9.35 0.15 1.00 +0.39 0 917 51 -283
30JAN26 500.00 C 0.50 3.05 0.10 0.00 -0.07 0 208 161 +2
30JAN26 510.00 C 0.54 0.54 0.01 0.00 -0.01 0 290 237 +118
30JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30JAN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 111.21 +13.42 0 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 101.22 +13.55 45 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 91.22 +13.53 0 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 81.23 +13.56 0 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 71.24 +13.53 35 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 61.26 +11.98 34 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 51.51 +13.30 41 0 15 0
06FEB26 450.00 C 47.00 47.00 47.00 41.57 +12.91 35 1 15 0
06FEB26 460.00 C 0.00 0.00 0.00 32.18 +10.94 34 0 63 0
06FEB26 470.00 C 15.12 28.30 15.12 22.83 +8.74 30 80 109 -1
06FEB26 480.00 C 10.85 20.17 9.50 16.15 +7.37 35 440 246 +182
06FEB26 490.00 C 5.52 14.33 5.52 9.90 +4.85 34 251 145 +50
06FEB26 500.00 C 3.11 10.00 3.06 5.66 +3.05 34 520 270 +38
06FEB26 510.00 C 2.20 6.50 2.09 3.15 +1.92 35 268 246 +138
06FEB26 520.00 C 1.30 3.90 1.10 1.49 +0.96 35 315 267 +225
06FEB26 530.00 C 1.10 2.10 1.10 0.64 +0.43 35 37 50 +27
06FEB26 540.00 C 0.64 0.64 0.64 0.25 +0.17 35 39 39 +39
06FEB26 550.00 C 0.00 0.00 0.00 0.09 +0.07 35 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 2 2 +2
26FEB26 370.00 C 0.00 0.00 0.00 121.80 +13.53 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 111.83 +13.23 29 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 101.88 +10.88 31 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 91.96 +13.47 31 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 82.10 +12.65 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 72.38 +11.35 31 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 62.87 +11.27 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 53.69 +10.99 31 0 0 0
26FEB26 450.00 C 54.25 54.25 50.00 44.99 +11.50 31 4 7 +4
26FEB26 460.00 C 0.00 0.00 0.00 36.91 +9.96 31 0 221 0
26FEB26 470.00 C 25.00 28.30 25.00 29.60 +9.05 31 5 1,616 -4
26FEB26 480.00 C 17.00 29.00 17.00 22.51 +7.42 29 145 1,164 +17
26FEB26 490.00 C 12.50 21.50 12.50 17.64 +6.54 31 278 547 -62
26FEB26 500.00 C 9.50 16.30 8.67 12.73 +4.93 30 456 2,069 +125
26FEB26 510.00 C 6.60 13.00 6.60 9.52 +4.23 31 632 782 +136
26FEB26 520.00 C 5.00 9.80 5.00 6.71 +3.23 31 557 1,085 +171
26FEB26 530.00 C 3.70 7.10 3.70 4.70 +2.48 31 1,155 1,105 -445
26FEB26 540.00 C 2.23 5.09 2.23 3.13 +1.76 31 259 588 +163
26FEB26 550.00 C 2.18 3.91 2.18 2.03 +1.21 31 265 2,542 +111
26FEB26 560.00 C 1.30 2.78 1.22 1.28 +0.80 31 419 441 +283
26FEB26 570.00 C 0.95 1.85 0.95 0.79 +0.52 31 42 650 -10
26FEB26 580.00 C 1.16 1.50 1.16 0.47 +0.32 31 38 116 +23
26FEB26 590.00 C 0.00 0.00 0.00 0.28 +0.20 31 0 71 0
26FEB26 600.00 C 0.60 0.60 0.55 0.16 +0.12 31 35 5,869 +20
26FEB26 610.00 C 0.00 0.00 0.00 0.09 +0.07 31 0 22 0
26FEB26 620.00 C 0.44 0.44 0.44 0.05 +0.04 31 49 420 -34
26FEB26 630.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 309.36 +14.00 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 306.87 +13.58 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 304.39 +13.59 67 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 301.90 +13.74 64 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 299.41 +13.74 58 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 296.92 +14.06 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 294.43 +13.74 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 291.94 +13.79 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 286.97 +13.79 57 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 281.99 +13.74 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 277.02 +14.01 58 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 272.04 +13.73 50 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 267.06 +13.72 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 262.09 +13.72 53 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 257.11 +13.70 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 252.13 +13.74 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 247.16 +13.73 48 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 242.18 +13.58 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 237.20 +13.64 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 232.23 +13.51 42 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 227.25 +12.47 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 222.28 +13.64 43 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 217.30 +13.89 37 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 212.32 +13.60 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 207.35 +13.58 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 202.37 +13.40 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 197.39 +13.89 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 192.42 +13.36 34 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 182.47 +13.51 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 172.52 +13.64 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 162.58 +12.76 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 152.65 +14.39 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 142.74 +13.91 33 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 132.88 +9.86 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 123.07 +10.06 33 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 113.36 +10.22 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 103.77 +12.54 33 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 94.38 +10.31 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 85.22 +10.23 33 0 0 0
30MAR26 420.00 C 80.00 80.00 80.00 74.08 +7.77 25 3 5 -3
30MAR26 430.00 C 0.00 0.00 0.00 67.89 +9.78 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 58.05 +7.60 29 0 15 0
30MAR26 450.00 C 49.06 49.06 49.06 52.29 +11.45 33 1 5 0
30MAR26 460.00 C 42.00 50.00 42.00 46.64 +11.28 35 3 377 +1
30MAR26 470.00 C 29.94 41.00 29.94 38.86 +8.92 33 16 2,249 -13
30MAR26 480.00 C 26.30 33.16 26.30 34.02 +9.10 34 93 733 -22
30MAR26 490.00 C 26.38 31.73 26.38 27.67 +6.91 33 84 1,384 +75
30MAR26 500.00 C 20.00 25.00 18.40 22.60 +5.44 32 46 1,428 -24
30MAR26 510.00 C 16.65 19.40 16.65 19.46 +5.29 33 11 619 0
30MAR26 520.00 C 13.30 17.79 12.40 16.14 +4.76 33 155 1,799 -27
30MAR26 530.00 C 16.20 16.20 16.20 13.12 +4.09 33 1 210 0
30MAR26 540.00 C 11.47 11.47 10.88 10.55 +3.44 33 403 549 +369
30MAR26 550.00 C 7.00 8.89 7.00 8.40 +2.86 33 5 1,349 -3
30MAR26 560.00 C 0.00 0.00 0.00 6.64 +2.36 33 0 687 0
30MAR26 570.00 C 6.50 7.54 5.73 5.20 +1.92 33 35 1,572 +7
30MAR26 580.00 C 0.00 0.00 0.00 4.04 +1.55 33 0 25 0
30MAR26 590.00 C 5.13 5.13 4.49 3.12 +1.30 33 30 121 +30
30MAR26 600.00 C 4.00 4.00 4.00 2.31 +0.95 33 5 1,946 +5
30MAR26 610.00 C 0.00 0.00 0.00 1.76 +0.75 33 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 1.32 +0.58 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.99 +0.45 33 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 0.74 +0.34 33 0 1,030 0
30MAR26 650.00 C 1.60 1.60 1.60 0.54 +0.25 33 1 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.40 +0.20 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.29 +0.14 33 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.21 +0.11 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.15 +0.08 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.11 +0.06 33 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 5 0
30MAR26 720.00 C 0.82 0.82 0.82 0.06 +0.04 33 20 20 +20
30MAR26 730.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,089 0
29APR26 380.00 C 0.00 0.00 0.00 114.75 +11.61 32 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 103.77 +10.97 22 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 96.38 +12.31 32 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 85.22 +7.42 25 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 76.81 +7.23 27 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 69.01 +10.68 29 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 61.56 +7.09 29 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 54.64 +8.83 30 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 48.20 +6.63 31 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 42.18 +7.42 31 0 269 0
29APR26 480.00 C 36.18 39.47 36.18 37.51 +7.54 32 119 414 +119
29APR26 490.00 C 31.84 37.35 31.84 32.57 +6.82 32 89 1,724 +74
29APR26 500.00 C 29.64 29.64 29.64 28.33 +6.26 33 8 1,700 +8
29APR26 510.00 C 23.04 24.71 23.04 24.39 +5.65 33 27 238 +15
29APR26 520.00 C 21.71 21.71 21.37 21.03 +5.40 33 33 36 -9
29APR26 530.00 C 19.25 21.40 17.65 17.77 +4.74 33 67 1,210 -8
29APR26 540.00 C 16.00 18.54 16.00 14.91 +4.16 33 60 80 +30
29APR26 550.00 C 14.50 14.50 13.38 12.42 +3.59 33 8 381 0
29APR26 560.00 C 0.00 0.00 0.00 10.32 +3.12 33 0 75 0
29APR26 570.00 C 11.13 11.13 10.00 8.47 +2.64 33 21 26 +16
29APR26 580.00 C 0.00 0.00 0.00 7.01 +2.28 33 0 591 0
29APR26 590.00 C 0.00 0.00 0.00 5.68 +1.91 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 4.66 +1.71 33 0 787 0
28MAY26 390.00 C 0.00 0.00 0.00 103.77 - 21 0 0 -
28MAY26 400.00 C 0.00 0.00 0.00 96.38 - 30 0 0 -
28MAY26 410.00 C 0.00 0.00 0.00 86.57 - 27 0 0 -
28MAY26 420.00 C 0.00 0.00 0.00 78.67 - 28 0 0 -
28MAY26 430.00 C 0.00 0.00 0.00 71.52 - 30 0 0 -
28MAY26 440.00 C 0.00 0.00 0.00 64.23 - 30 0 0 -
28MAY26 450.00 C 0.00 0.00 0.00 57.50 - 30 0 0 -
28MAY26 460.00 C 0.00 0.00 0.00 51.47 - 31 0 0 -
28MAY26 470.00 C 0.00 0.00 0.00 45.70 - 31 0 0 -
28MAY26 480.00 C 0.00 0.00 0.00 40.48 - 31 0 0 -
28MAY26 490.00 C 0.00 0.00 0.00 36.22 - 32 0 0 -
28MAY26 500.00 C 0.00 0.00 0.00 32.44 - 33 0 0 -
28MAY26 510.00 C 28.41 28.41 28.41 28.65 - 33 8 8 -
28MAY26 520.00 C 21.40 21.40 21.40 25.26 - 33 6 6 -
28MAY26 530.00 C 24.80 24.80 24.80 22.00 - 33 30 30 -
28MAY26 540.00 C 17.22 17.22 17.22 18.93 - 33 8 8 -
28MAY26 550.00 C 0.00 0.00 0.00 16.37 - 33 0 0 -
28MAY26 560.00 C 0.00 0.00 0.00 13.99 - 33 0 0 -
28MAY26 570.00 C 0.00 0.00 0.00 11.66 - 33 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 242.62 +13.74 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 237.65 +13.73 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 232.23 +13.31 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 227.72 +12.94 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 222.76 +13.72 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 217.30 +13.49 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 212.83 +13.69 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 207.87 +13.68 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 202.37 +13.17 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 197.39 +13.12 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 192.42 +13.07 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 182.57 +12.64 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 172.52 +12.75 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 163.55 +13.42 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 152.65 +12.01 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 143.58 +8.53 28 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 134.97 +11.95 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 125.09 +8.75 31 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 116.94 +10.44 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 104.93 +6.14 25 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 98.10 +8.90 30 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 91.70 +9.02 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 81.73 +8.23 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 74.83 +6.63 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 68.05 +8.66 31 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 65.37 +9.89 35 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 58.59 +8.64 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 50.56 +6.66 32 3 232 0
29JUN26 480.00 C 0.00 0.00 0.00 46.51 +7.40 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 40.86 +5.88 32 0 545 0
29JUN26 500.00 C 0.00 0.00 0.00 37.56 +6.23 33 0 1,023 0
29JUN26 510.00 C 37.20 37.20 37.20 33.85 +6.07 33 3 49 -1
29JUN26 520.00 C 0.00 0.00 0.00 30.44 +5.86 33 0 79 0
29JUN26 530.00 C 0.00 0.00 0.00 27.33 +5.73 34 0 236 0
29JUN26 540.00 C 25.00 25.00 25.00 24.35 +5.42 34 15 647 0
29JUN26 550.00 C 0.00 0.00 0.00 21.38 +4.76 34 0 592 0
29JUN26 560.00 C 19.80 19.80 19.80 18.96 +4.57 34 8 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 16.66 +4.02 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 14.58 +3.68 34 0 36 0
29JUN26 590.00 C 0.00 0.00 0.00 12.47 +2.97 33 0 8 0
29JUN26 600.00 C 13.50 14.74 13.50 10.78 +2.56 33 16 384 +9
29JUN26 610.00 C 0.00 0.00 0.00 9.49 +2.46 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 8.26 +2.31 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 7.11 +2.04 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.23 +1.88 33 0 46 0
29JUN26 650.00 C 9.50 9.50 9.50 5.52 +1.76 33 1 300 0
29JUN26 660.00 C 0.00 0.00 0.00 4.62 +1.46 33 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 4.03 +1.30 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 3.43 +1.10 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.95 +1.01 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.56 +0.88 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.17 +0.74 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.86 +0.68 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.61 +0.59 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.36 +0.49 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.15 +0.44 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.00 +0.39 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.85 +0.33 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.70 +0.27 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.61 +0.25 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.52 +0.21 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.43 +0.17 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.37 +0.16 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.32 +0.14 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.27 +0.12 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.22 +0.10 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.19 +0.09 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.13 +0.06 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.10 +0.05 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 174.13 +11.14 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 165.04 +11.16 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 154.67 +9.19 29 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 143.58 +6.86 22 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 137.43 +8.88 31 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 129.09 +8.65 31 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 121.06 +8.29 31 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 115.68 +10.76 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 105.72 +8.09 31 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 98.63 +8.40 32 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 90.68 +6.47 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 84.32 +6.53 31 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 78.34 +4.51 31 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 72.70 +6.54 31 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 67.14 +7.82 32 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 62.25 +6.03 32 0 1,091 0
29SEP26 480.00 C 0.00 0.00 0.00 57.36 +5.42 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 52.87 +5.16 32 0 3 0
29SEP26 500.00 C 52.69 52.69 52.69 50.49 +6.38 33 6 2,743 -6
29SEP26 510.00 C 0.00 0.00 0.00 46.59 +5.98 33 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 42.89 +5.40 33 0 90 0
29SEP26 530.00 C 42.61 42.61 42.61 37.66 +3.45 32 1 84 0
29SEP26 540.00 C 0.00 0.00 0.00 34.26 +2.94 32 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 33.44 +5.00 34 1 39 0
29SEP26 560.00 C 0.00 0.00 0.00 30.55 +4.71 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 27.66 +4.06 34 0 48 0
29SEP26 580.00 C 25.10 25.10 25.10 25.22 +3.86 33 9 42 +9
29SEP26 590.00 C 0.00 0.00 0.00 23.11 +3.83 33 0 18 0
29SEP26 600.00 C 20.50 25.50 20.50 20.87 +3.27 33 4 61 -2
29SEP26 610.00 C 0.00 0.00 0.00 19.02 +3.11 33 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 17.33 +3.11 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 15.64 +2.65 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 13.69 +1.93 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 12.49 +2.27 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 11.29 +2.09 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.10 +1.74 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.17 +1.65 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 8.33 +1.65 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 7.48 +1.43 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 128.18 +7.99 32 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 122.64 +9.62 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 115.48 +9.36 33 0 0 0
30DEC26 410.00 C 117.77 117.77 110.20 108.28 +11.26 32 5 4 +3
30DEC26 420.00 C 0.00 0.00 0.00 101.98 +8.79 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 95.67 +8.57 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 90.54 +9.10 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 84.81 +8.39 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 79.42 +10.30 33 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 72.29 +7.84 32 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 67.47 +5.23 32 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 66.96 +8.98 34 0 9 0
30DEC26 500.00 C 57.06 65.45 57.06 60.88 +6.90 33 13 35 -3
30DEC26 510.00 C 0.00 0.00 0.00 57.41 +6.90 33 0 21 0
30DEC26 520.00 C 0.00 0.00 0.00 53.64 +6.63 33 0 3 0
30DEC26 530.00 C 0.00 0.00 0.00 50.15 +6.46 33 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 46.78 +5.55 33 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 43.53 +5.13 34 0 25 0
30DEC26 560.00 C 0.00 0.00 0.00 40.74 +5.17 34 0 33 0
30DEC26 570.00 C 0.00 0.00 0.00 37.91 +5.16 34 0 27 0
30DEC26 580.00 C 35.00 35.00 35.00 35.00 +4.54 33 9 31 +9
30DEC26 590.00 C 0.00 0.00 0.00 32.26 +3.99 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 30.22 +4.14 33 0 574 0
30DEC26 610.00 C 29.98 29.98 29.98 28.03 +4.12 33 2 78 +2
TOTAL CALL 9,830 67,485 +1,016
30JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
30JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JAN26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30JAN26 440.00 P 0.07 0.07 0.07 0.00 -0.01 0 20 160 -20
30JAN26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30JAN26 460.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 298 0
30JAN26 470.00 P 0.50 0.50 0.30 0.00 -1.38 0 19 146 -18
30JAN26 480.00 P 2.32 3.01 0.19 0.00 -5.56 0 498 235 +142
30JAN26 490.00 P 3.46 3.60 0.34 0.00 -13.12 0 598 189 +143
30JAN26 500.00 P 11.23 11.30 3.59 9.00 -13.64 0 114 0 -45
30JAN26 510.00 P 14.43 17.28 12.83 19.00 -13.60 0 72 0 0
30JAN26 520.00 P 0.00 0.00 0.00 29.00 -13.60 0 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 39.00 -13.60 0 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 49.00 -14.01 0 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 59.00 -13.60 0 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 69.00 -14.01 0 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 79.00 -13.70 0 0 0 0
30JAN26 580.00 P 0.00 0.00 0.00 89.00 -13.65 0 0 0 0
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
06FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
06FEB26 420.00 P 0.28 0.28 0.28 0.01 -0.04 38 10 77 +10
06FEB26 430.00 P 0.34 0.35 0.34 0.02 -0.15 35 7 30 +7
06FEB26 440.00 P 0.00 0.00 0.00 0.09 -0.45 35 0 40 0
06FEB26 450.00 P 1.30 1.30 0.76 0.32 -1.14 35 40 149 +14
06FEB26 460.00 P 2.16 2.16 1.12 0.95 -2.36 35 269 386 +179
06FEB26 470.00 P 3.46 4.77 1.98 2.36 -3.85 35 269 328 +157
06FEB26 480.00 P 7.55 8.93 3.58 4.97 -5.88 35 343 248 -10
06FEB26 490.00 P 10.73 11.50 6.93 9.10 -8.15 35 204 172 +126
06FEB26 500.00 P 23.00 23.00 12.82 14.93 -10.12 36 110 41 +35
06FEB26 510.00 P 0.00 0.00 0.00 22.33 -12.24 37 0 0 0
06FEB26 520.00 P 27.19 31.60 27.19 31.13 -11.79 40 19 17 +17
06FEB26 530.00 P 0.00 0.00 0.00 40.61 -13.07 45 0 1 0
06FEB26 540.00 P 0.00 0.00 0.00 49.03 -15.45 32 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 59.00 -15.55 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 70.17 -12.84 63 0 0 0
06FEB26 570.00 P 0.00 0.00 0.00 79.00 -13.70 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 48 0
26FEB26 400.00 P 0.44 0.55 0.44 0.09 -0.11 31 220 988 -29
26FEB26 410.00 P 0.92 0.92 0.92 0.22 -0.23 31 2 86 -2
26FEB26 420.00 P 1.41 1.41 1.00 0.48 -0.45 31 10 6,406 -4
26FEB26 430.00 P 1.60 1.60 1.58 0.96 -0.83 31 120 424 0
26FEB26 440.00 P 2.50 2.90 2.35 1.80 -1.35 31 80 566 -54
26FEB26 450.00 P 4.80 4.85 2.74 3.10 -2.18 31 326 996 -150
26FEB26 460.00 P 6.73 6.80 4.11 5.08 -3.12 31 583 2,050 +448
26FEB26 470.00 P 10.55 10.55 6.50 7.79 -4.06 31 310 1,201 +61
26FEB26 480.00 P 14.97 15.17 8.62 11.21 -5.35 31 334 1,014 +64
26FEB26 490.00 P 18.15 18.15 13.00 15.69 -7.27 31 113 1,606 +1
26FEB26 500.00 P 22.36 24.13 17.39 21.75 -8.35 32 290 535 +27
26FEB26 510.00 P 23.13 24.79 23.13 27.53 -9.26 31 67 80 -6
26FEB26 520.00 P 35.44 36.50 35.44 34.76 -9.00 31 91 158 +61
26FEB26 530.00 P 0.00 0.00 0.00 42.69 -12.90 31 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 52.36 -12.79 35 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 62.02 -12.53 38 0 112 0
26FEB26 560.00 P 0.00 0.00 0.00 71.66 -11.35 40 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 81.59 -11.11 44 0 2 0
26FEB26 580.00 P 91.51 91.51 90.00 91.71 -10.94 48 21 21 +21
26FEB26 590.00 P 0.00 0.00 0.00 101.97 -11.51 53 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 112.27 -10.33 57 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 119.00 -13.60 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 129.00 -13.60 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 139.00 -13.60 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 149.00 -13.60 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 159.00 -13.60 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 169.00 -13.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 74 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30MAR26 230.00 P 0.25 0.25 0.25 0.01 0.00 58 22 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 300.00 P 0.55 0.56 0.55 0.01 0.00 38 30 595 -30
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.09 -0.07 33 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.17 -0.14 33 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.32 -0.24 33 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.56 -0.39 33 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 0.94 -0.59 33 0 1,574 0
30MAR26 400.00 P 0.00 0.00 0.00 1.54 -0.84 33 0 2,727 0
30MAR26 410.00 P 0.00 0.00 0.00 2.36 -1.20 33 0 356 0
30MAR26 420.00 P 4.53 4.53 4.13 3.50 -1.64 33 106 377 +17
30MAR26 430.00 P 4.68 5.84 4.68 5.00 -2.04 33 64 540 -32
30MAR26 440.00 P 7.42 7.43 7.42 6.98 -2.58 33 39 623 +9
30MAR26 450.00 P 9.27 10.00 8.05 9.48 -3.11 33 33 1,151 +12
30MAR26 460.00 P 14.00 14.00 11.02 12.45 -3.79 33 377 2,145 +47
30MAR26 470.00 P 16.80 16.80 15.50 16.25 -4.39 33 16 4,690 0
30MAR26 480.00 P 23.21 23.21 18.20 19.99 -5.78 33 141 2,165 +3
30MAR26 490.00 P 0.00 0.00 0.00 24.88 -6.41 33 0 1,321 0
30MAR26 500.00 P 30.00 31.19 28.00 29.19 -8.72 32 15 1,801 -12
30MAR26 510.00 P 0.00 0.00 0.00 37.16 -7.96 34 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 43.84 -9.31 35 0 213 0
30MAR26 530.00 P 0.00 0.00 0.00 51.12 -10.00 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 58.94 -6.62 35 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 66.58 -10.80 35 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 75.70 -9.27 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 84.70 -9.46 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 93.92 -9.60 39 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 103.41 -10.07 41 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 113.14 -9.66 43 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 123.01 -9.85 45 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 131.59 -11.01 43 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 143.21 -9.39 50 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 153.47 -9.13 53 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 163.77 -8.83 56 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 172.12 -10.54 53 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 182.65 -9.95 57 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 192.65 -9.95 59 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 202.84 -9.76 61 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 213.90 -8.70 66 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 223.90 -8.70 68 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 233.90 -8.70 70 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 242.84 -9.76 69 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 249.00 -13.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 259.00 -13.60 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 269.00 -13.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 279.00 -13.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 289.00 -13.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 303.89 -8.71 82 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 309.00 -13.60 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 322.83 -9.77 82 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 333.89 -8.71 87 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 343.89 -8.71 88 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 353.89 -8.71 90 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 363.89 -8.71 91 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 373.89 -8.71 93 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 382.49 -10.11 89 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 389.00 -13.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 403.92 -8.68 97 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 409.00 -13.60 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 1.85 -0.86 32 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 2.69 -1.15 32 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 3.76 -1.55 32 0 114 0
29APR26 410.00 P 6.88 6.88 6.88 5.35 -1.89 33 30 128 +30
29APR26 420.00 P 0.00 0.00 0.00 7.24 -2.35 33 0 3,207 0
29APR26 430.00 P 10.05 10.05 10.05 9.50 -2.66 33 1 183 +1
29APR26 440.00 P 12.55 13.00 10.76 12.09 -3.21 33 13 211 +12
29APR26 450.00 P 15.35 16.25 15.17 14.98 -4.03 32 70 1,723 +59
29APR26 460.00 P 17.30 17.30 17.30 18.55 -4.71 32 10 2,088 -10
29APR26 470.00 P 24.34 24.34 22.02 22.85 -5.24 33 32 1,360 0
29APR26 480.00 P 26.54 26.67 26.54 27.37 -6.19 32 25 88 +24
29APR26 490.00 P 31.17 31.17 31.17 32.71 -7.02 33 11 99 +3
29APR26 500.00 P 0.00 0.00 0.00 38.45 -7.73 33 0 103 0
29APR26 510.00 P 41.82 42.56 41.82 44.74 -5.96 33 30 47 +5
29APR26 520.00 P 49.74 49.74 49.10 49.46 -11.38 31 30 30 +15
29APR26 530.00 P 0.00 0.00 0.00 59.45 -5.53 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 67.05 -10.06 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 74.93 -9.07 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 83.27 -5.55 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 91.73 -5.50 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 100.65 -5.74 37 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 105.78 -14.41 31 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 118.93 -10.60 39 0 0 0
28MAY26 390.00 P 5.13 5.18 5.02 4.63 - 33 49 49 -
28MAY26 400.00 P 0.00 0.00 0.00 5.94 - 33 0 0 -
28MAY26 410.00 P 0.00 0.00 0.00 8.04 - 33 0 0 -
28MAY26 420.00 P 0.00 0.00 0.00 10.19 - 33 0 0 -
28MAY26 430.00 P 0.00 0.00 0.00 12.61 - 33 0 0 -
28MAY26 440.00 P 0.00 0.00 0.00 15.49 - 32 0 0 -
28MAY26 450.00 P 0.00 0.00 0.00 18.81 - 33 0 0 -
28MAY26 460.00 P 0.00 0.00 0.00 22.58 - 32 0 0 -
28MAY26 470.00 P 0.00 0.00 0.00 26.84 - 32 0 0 -
28MAY26 480.00 P 0.00 0.00 0.00 30.82 - 32 0 0 -
28MAY26 490.00 P 37.49 37.49 37.49 37.02 - 33 12 12 -
28MAY26 500.00 P 40.73 40.73 40.73 42.85 - 33 7 7 -
28MAY26 510.00 P 0.00 0.00 0.00 49.12 - 33 0 0 -
28MAY26 520.00 P 0.00 0.00 0.00 56.63 - 34 0 0 -
28MAY26 530.00 P 0.00 0.00 0.00 60.06 - 31 0 0 -
28MAY26 540.00 P 0.00 0.00 0.00 71.00 - 35 0 0 -
28MAY26 550.00 P 0.00 0.00 0.00 78.78 - 35 0 0 -
28MAY26 560.00 P 0.00 0.00 0.00 86.72 - 35 0 0 -
28MAY26 570.00 P 0.00 0.00 0.00 95.06 - 36 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 653 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.24 -0.07 33 0 52 0
29JUN26 300.00 P 1.65 1.68 1.65 0.30 -0.10 33 20 194 -20
29JUN26 310.00 P 0.00 0.00 0.00 0.49 -0.13 33 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.74 -0.20 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.08 -0.32 33 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.57 -0.43 33 0 284 0
29JUN26 350.00 P 3.45 3.45 3.45 2.22 -0.51 33 3 286 0
29JUN26 360.00 P 4.01 4.01 4.01 3.00 -0.78 33 5 479 +5
29JUN26 370.00 P 0.00 0.00 0.00 4.05 -0.98 33 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 5.34 -1.35 33 0 552 0
29JUN26 390.00 P 7.05 7.05 7.05 6.81 -1.85 33 15 467 0
29JUN26 400.00 P 8.50 8.50 8.50 9.01 -1.84 33 2 294 -2
29JUN26 410.00 P 0.00 0.00 0.00 10.85 -2.18 33 0 125 0
29JUN26 420.00 P 0.00 0.00 0.00 13.38 -2.49 33 0 62 0
29JUN26 430.00 P 0.00 0.00 0.00 15.80 -3.43 33 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 18.96 -3.67 33 0 3,572 0
29JUN26 450.00 P 0.00 0.00 0.00 23.92 -2.74 34 0 1,338 0
29JUN26 460.00 P 0.00 0.00 0.00 26.42 -4.82 32 0 1,744 0
29JUN26 470.00 P 30.91 32.00 30.91 30.77 -5.45 32 2 565 0
29JUN26 480.00 P 0.00 0.00 0.00 35.44 -6.34 32 0 4,061 0
29JUN26 490.00 P 0.00 0.00 0.00 41.03 -6.66 32 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 47.54 -6.27 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 52.73 -7.91 33 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 59.55 -8.22 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 66.94 -5.21 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 75.31 -7.37 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 82.88 -7.92 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 90.77 -9.62 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 98.77 -10.16 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 107.03 -8.67 36 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 115.58 -10.86 37 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 123.80 -9.48 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 132.53 -10.38 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 141.40 -8.57 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 150.39 -11.35 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 160.09 -9.40 39 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 168.67 -10.14 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 179.75 -8.44 41 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 188.60 -9.03 41 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 197.07 -10.07 40 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 206.08 -10.61 40 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 218.17 -8.12 45 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 226.90 -9.03 44 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 235.71 -9.89 43 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 246.29 -9.02 46 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 254.17 -10.88 42 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 263.89 -10.93 43 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 273.64 -10.97 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 284.65 -9.79 47 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 294.78 -8.59 48 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 304.60 -8.26 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 311.92 -11.20 43 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 324.39 -10.74 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 333.89 -10.03 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 344.25 -8.72 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 354.15 -9.90 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 363.96 -10.79 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 373.97 -9.77 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 383.72 -9.37 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 393.99 -9.03 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 403.92 -9.61 58 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 413.86 -9.01 58 0 0 0
29SEP26 320.00 P 4.20 4.29 4.20 2.52 -0.69 33 4 388 +4
29SEP26 330.00 P 0.00 0.00 0.00 3.27 -0.99 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.31 -1.08 33 0 19 0
29SEP26 350.00 P 0.00 0.00 0.00 5.41 -1.47 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.90 -1.84 33 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 8.71 -2.09 33 0 65 0
29SEP26 380.00 P 0.00 0.00 0.00 10.76 -2.24 33 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 12.86 -2.01 33 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 15.54 -2.41 33 0 218 0
29SEP26 410.00 P 0.00 0.00 0.00 18.06 -2.75 33 0 59 0
29SEP26 420.00 P 21.80 21.80 21.80 20.85 -3.29 33 1 74 +1
29SEP26 430.00 P 0.00 0.00 0.00 24.75 -3.03 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 28.02 -3.58 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 31.87 -4.29 33 0 3,102 0
29SEP26 460.00 P 0.00 0.00 0.00 35.79 -5.09 33 0 1,340 0
29SEP26 470.00 P 0.00 0.00 0.00 40.80 -5.19 33 0 163 0
29SEP26 480.00 P 46.38 46.38 46.38 45.45 -6.12 33 15 501 0
29SEP26 490.00 P 0.00 0.00 0.00 52.74 -4.81 34 0 35 0
29SEP26 500.00 P 55.08 57.64 53.94 56.63 -6.83 33 17 77 -1
29SEP26 510.00 P 0.00 0.00 0.00 63.66 -6.38 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 69.42 -7.48 33 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 77.58 -7.44 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 84.30 -3.67 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 90.75 -10.01 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 99.04 -7.58 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 106.52 -8.14 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 114.52 -8.07 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 122.60 -8.19 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 130.75 -8.36 36 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 135.57 -12.02 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 147.91 -5.16 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 156.62 -8.30 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 164.47 -9.29 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 174.56 -8.13 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 183.55 -8.17 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 192.09 -9.07 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 201.17 -9.21 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 210.33 -9.33 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 219.95 -8.66 39 0 0 0
30DEC26 380.00 P 16.20 16.20 16.20 15.58 -2.44 33 10 118 -10
30DEC26 390.00 P 0.00 0.00 0.00 18.29 -1.86 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 21.04 -2.74 33 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 23.81 -3.09 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 27.31 -3.39 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 30.82 -3.71 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 34.73 -3.97 33 0 61 0
30DEC26 450.00 P 0.00 0.00 0.00 39.02 -4.29 33 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 44.74 -3.49 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 48.19 -4.04 33 0 132 0
30DEC26 480.00 P 53.01 53.01 53.01 53.57 -5.30 33 1 116 +1
30DEC26 490.00 P 0.00 0.00 0.00 58.84 -6.21 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 64.32 -6.20 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 69.68 -7.87 33 0 0 0
30DEC26 520.00 P 78.89 78.89 78.89 76.55 -8.05 33 4 30 0
30DEC26 530.00 P 81.72 81.72 81.72 84.50 -6.25 34 7 7 +7
30DEC26 540.00 P 0.00 0.00 0.00 91.67 -6.26 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 98.13 -7.13 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 104.68 -8.11 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 113.27 -7.18 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 119.46 -8.77 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 128.51 -7.67 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 136.61 -7.66 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 144.76 -7.70 36 0 0 0
TOTAL PUT 6,428 86,807 +1,313
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$ 5.09
26FEB26 4.10 C 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.80 -0.04 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.52 -0.03 30 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.41 -0.03 21 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 -0.05 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.23 -0.04 18 0 38 0
26FEB26 5.00 C 0.16 0.16 0.16 0.15 -0.05 16 24 119 -21
26FEB26 5.25 C 0.05 0.05 0.04 0.04 -0.02 17 64 3,477 +34
26FEB26 5.50 C 0.02 0.02 0.02 0.01 -0.01 19 10 450 +10
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 -0.04 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 -0.05 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.11 -0.08 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 -0.03 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 -0.05 16 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 -0.05 26 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 -0.05 23 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 -0.07 17 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.37 -0.03 21 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 -0.03 20 0 774 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 1,426 0
30MAR26 5.50 C 0.06 0.06 0.06 0.04 -0.01 19 1 1,178 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.75 -0.05 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 -0.03 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.01 22 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 -0.02 21 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 485 0
29APR26 5.25 C 0.16 0.16 0.16 0.15 -0.02 20 70 270 +70
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 8 0
29APR26 5.75 C 0.03 0.04 0.03 0.04 -0.01 21 433 1,149 +425
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 - 24 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.85 - 21 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.77 - 23 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.68 - 22 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.60 - 22 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.51 - 20 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.44 - 21 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.37 - 20 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.31 - 20 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.18 - 19 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 0.10 - 19 0 0 -
28MAY26 5.75 C 0.06 0.06 0.06 0.05 - 19 20 20 -
28MAY26 6.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 1.06 -0.02 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 -0.05 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 -0.05 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.04 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.04 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.03 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 -0.03 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 -0.03 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.02 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.02 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.05 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.02 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.04 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.03 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.03 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 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 622 18,644 +519
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 16 0 70 0
26FEB26 4.90 P 0.03 0.03 0.03 0.03 0.00 18 100 208 +100
26FEB26 5.00 P 0.05 0.05 0.05 0.05 0.00 16 65 1,064 +45
26FEB26 5.25 P 0.00 0.00 0.00 0.19 +0.02 17 0 455 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 +0.03 0 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 +0.07 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.41 +0.03 0 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 40 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 20 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 20 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.02 20 0 889 0
30MAR26 5.00 P 0.11 0.11 0.11 0.11 +0.02 19 20 1,049 +20
30MAR26 5.25 P 0.00 0.00 0.00 0.25 +0.04 20 0 1,345 0
30MAR26 5.50 P 0.45 0.46 0.45 0.43 +0.03 19 545 1,069 -121
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.04 23 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 +0.06 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 +0.06 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 +0.02 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 +0.07 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 +0.06 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 +0.07 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.93 +0.06 69 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.18 +0.06 72 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 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.02 20 0 40 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 +0.02 20 0 250 0
29APR26 5.00 P 0.13 0.13 0.13 0.15 +0.02 20 100 830 +100
29APR26 5.25 P 0.28 0.28 0.28 0.29 +0.04 21 10 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.48 +0.05 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 +0.06 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.68 +0.02 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 +0.07 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.18 +0.06 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.42 +0.04 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.02 - 19 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.04 - 21 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.05 - 20 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.07 - 20 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.09 - 19 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.13 - 20 0 0 -
28MAY26 5.00 P 0.16 0.16 0.16 0.16 - 19 100 100 -
28MAY26 5.25 P 0.00 0.00 0.00 0.29 - 19 0 0 -
28MAY26 5.50 P 0.47 0.47 0.47 0.48 - 20 545 545 -
28MAY26 5.75 P 0.00 0.00 0.00 0.68 - 20 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.94 - 26 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 1.16 - 0 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 1.43 - 33 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 1.68 - 36 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 1.94 - 42 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 2.18 - 43 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 2.42 - 43 0 0 -
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.02 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 +0.03 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 +0.03 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 +0.04 15 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.01 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 +0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 +0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.04 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 0.06 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.02 19 0 55 0
29SEP26 5.00 P 0.29 0.29 0.29 0.32 +0.02 19 10 136 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.02 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.02 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.02 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 +0.02 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 +0.03 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.02 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 +0.02 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 +0.04 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 +0.04 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 +0.02 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.03 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.04 +0.02 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 +0.04 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.04 26 0 0 0
TOTAL PUT 1,495 13,544 +154
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$ 11.43
26FEB26 7.75 C 0.00 0.00 0.00 3.70 -0.13 58 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.45 -0.13 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.20 -0.13 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.95 -0.13 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.70 -0.13 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.45 -0.13 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.21 -0.12 39 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 1.96 -0.12 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.71 -0.13 30 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.46 -0.11 26 0 17 0
26FEB26 10.50 C 1.36 1.36 1.36 1.00 -0.11 27 25 47 +25
26FEB26 11.00 C 0.63 0.66 0.61 0.63 -0.10 29 49 368 +38
26FEB26 11.50 C 0.37 0.37 0.37 0.35 -0.09 29 3 432 +3
26FEB26 12.00 C 0.00 0.00 0.00 0.18 -0.05 31 50 232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 26 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.02 30 50 1,038 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.45 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.96 -0.10 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.71 -0.12 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.46 -0.11 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.21 -0.13 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.19 -0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.97 -0.09 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.72 -0.13 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.54 -0.08 60 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.26 -0.12 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.96 -0.15 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.70 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.47 -0.15 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.24 -0.09 29 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 2.01 -0.13 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.79 -0.12 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.54 -0.12 27 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.16 -0.10 30 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.83 -0.10 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.57 -0.09 31 0 273 0
30MAR26 12.00 C 0.41 0.41 0.41 0.38 -0.07 32 10 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.25 -0.05 32 45 45 -45
30MAR26 13.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 182 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 -0.02 33 45 60 -40
30MAR26 14.00 C 0.09 0.09 0.09 0.05 -0.02 33 169 247 +169
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.55 -0.11 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.33 -0.12 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.02 -0.09 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.85 -0.11 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.52 -0.18 29 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.33 -0.03 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.15 +0.01 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.88 -0.05 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.62 -0.11 28 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.27 -0.10 30 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.97 -0.08 31 0 265 0
29APR26 11.50 C 0.67 0.67 0.67 0.71 -0.09 31 15 45 +15
29APR26 12.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 0.37 -0.06 32 0 45 0
29APR26 13.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 45 0
29APR26 13.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.02 - 25 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 2.88 - 39 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 2.60 - 33 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 2.35 - 30 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 2.22 - 36 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 1.96 - 32 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 1.77 - 32 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 1.37 - 30 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 1.07 - 30 250 250 -
28MAY26 11.50 C 0.00 0.00 0.00 0.81 - 30 650 650 -
28MAY26 12.00 C 0.00 0.00 0.00 0.63 - 31 400 400 -
28MAY26 12.50 C 0.00 0.00 0.00 0.47 - 32 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.34 - 32 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.24 - 31 0 0 -
28MAY26 14.00 C 0.24 0.24 0.24 0.17 - 32 15 15 -
28MAY26 14.50 C 0.00 0.00 0.00 0.12 - 32 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.05 - 31 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 5.23 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.74 -0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.26 -0.12 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.97 -0.16 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.78 -0.12 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.55 -0.11 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.33 -0.12 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.04 -0.15 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.88 -0.08 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.61 -0.13 28 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.45 -0.06 32 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.22 -0.09 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.00 -0.10 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.84 -0.07 31 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.50 -0.06 31 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.22 -0.04 32 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.93 -0.08 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.73 -0.06 31 0 12 0
29JUN26 12.50 C 0.00 0.00 0.00 0.56 -0.06 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 -0.04 32 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.28 -0.10 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.04 -0.09 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.81 -0.09 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.55 -0.11 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.37 -0.08 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.15 -0.09 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.98 -0.04 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.78 -0.03 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 -0.10 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 -0.07 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 -0.09 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.00 -0.04 33 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.67 -0.06 32 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.42 -0.02 33 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.09 31 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.06 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.03 32 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.83 -0.08 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.61 -0.13 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.39 -0.13 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.18 -0.12 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 -0.12 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.78 -0.07 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.62 -0.06 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.42 -0.08 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 -0.10 30 0 0 0
30DEC26 10.00 C 2.25 2.25 2.10 2.11 -0.06 31 20 40 +20
30DEC26 10.50 C 0.00 0.00 0.00 1.81 -0.08 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.54 -0.10 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.32 -0.09 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.12 -0.08 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 -0.08 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.04 32 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.04 32 0 10 0
30DEC26 15.00 C 0.50 0.50 0.50 0.42 -0.05 32 10 10 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
TOTAL CALL 1,806 6,570 +195
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 57 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 48 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
26FEB26 9.75 P 0.02 0.02 0.02 0.01 0.00 31 20 176 +20
26FEB26 10.00 P 0.03 0.03 0.03 0.02 0.00 30 20 156 -20
26FEB26 10.50 P 0.09 0.09 0.09 0.08 +0.01 32 1 243 0
26FEB26 11.00 P 0.22 0.22 0.22 0.20 +0.03 31 15 350 0
26FEB26 11.50 P 0.31 0.41 0.31 0.42 +0.06 31 117 237 +117
26FEB26 12.00 P 0.00 0.00 0.00 0.75 +0.08 33 0 25 0
26FEB26 12.50 P 0.00 0.00 0.00 1.15 +0.09 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.62 +0.11 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.10 +0.10 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.58 +0.10 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.08 +0.10 48 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.58 +0.09 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.10 +0.04 67 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.58 +0.06 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.08 +0.02 69 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 80 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 52 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 45 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 264 0
30MAR26 10.50 P 0.18 0.21 0.18 0.22 +0.03 33 23 864 -23
30MAR26 11.00 P 0.32 0.38 0.32 0.38 +0.03 32 105 545 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.62 +0.05 33 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.94 +0.09 34 0 30 0
30MAR26 12.50 P 0.00 0.00 0.00 1.31 +0.09 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.71 +0.09 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.14 +0.14 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.59 +0.10 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.15 +0.14 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.68 +0.18 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.10 +0.04 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.58 +0.06 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.08 +0.02 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 33 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 0.00 31 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 0.00 32 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 250 0
29APR26 11.00 P 0.50 0.50 0.50 0.49 +0.03 32 4 254 0
29APR26 11.50 P 0.69 0.69 0.69 0.74 +0.06 32 16 46 +16
29APR26 12.00 P 0.00 0.00 0.00 1.04 +0.06 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.39 +0.07 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.71 +0.02 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.14 +0.04 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.66 +0.14 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.15 +0.14 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.68 +0.13 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.11 +0.05 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.62 +0.10 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 - 31 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.05 - 31 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.07 - 31 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.10 - 31 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.14 - 32 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.18 - 31 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.24 - 31 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.39 - 32 0 0 -
28MAY26 11.00 P 0.59 0.59 0.59 0.58 - 32 265 250 -
28MAY26 11.50 P 0.00 0.00 0.00 0.83 - 32 650 650 -
28MAY26 12.00 P 0.00 0.00 0.00 1.13 - 32 400 400 -
28MAY26 12.50 P 0.00 0.00 0.00 1.41 - 30 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 1.86 - 34 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 2.28 - 35 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 2.73 - 36 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 3.18 - 37 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 3.69 - 41 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 4.18 - 44 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 4.62 - 42 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 40 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 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 32 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.01 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.02 32 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.04 32 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 +0.04 32 0 100 0
29JUN26 11.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.23 +0.07 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.57 +0.08 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.94 +0.09 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.35 +0.10 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.78 +0.11 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.24 +0.12 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.70 +0.11 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.18 +0.12 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.65 +0.10 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.11 +0.05 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 0.00 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.02 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 +0.02 32 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.03 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.02 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 +0.03 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.00 +0.04 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.27 +0.05 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.06 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.89 +0.04 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.28 +0.07 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.68 +0.09 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.09 +0.10 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.47 +0.05 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.95 +0.10 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.38 +0.11 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.86 +0.08 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.29 +0.04 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.01 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 +0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.03 32 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 +0.04 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 +0.06 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 +0.05 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.08 +0.06 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 +0.07 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.81 +0.07 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.21 +0.08 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.63 +0.09 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.05 +0.08 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 +0.06 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.91 +0.05 35 0 0 0
TOTAL PUT 1,636 7,406 +109
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$ 1.33
26FEB26 0.80 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.29 0.00 63 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.15 -0.01 45 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 29 0
26FEB26 1.30 C 0.08 0.08 0.08 0.09 +0.01 50 62 91 -62
26FEB26 1.35 C 0.06 0.06 0.05 0.06 0.00 46 11 235 +9
26FEB26 1.40 C 0.00 0.00 0.00 0.04 0.00 46 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.03 +0.01 49 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 -0.01 60 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.18 0.00 48 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 0.00 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 +0.01 48 0 60 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 +0.01 49 0 18 0
30MAR26 1.40 C 0.07 0.08 0.07 0.07 0.00 45 24 85 +24
30MAR26 1.45 C 0.00 0.00 0.00 0.06 +0.01 48 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 +0.01 50 0 22 0
30MAR26 1.60 C 0.03 0.03 0.02 0.03 +0.01 50 62 100 +60
30MAR26 1.65 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.54 -0.01 58 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.50 0.00 67 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.45 0.00 60 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.36 0.00 55 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.31 0.00 48 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.16 0.00 43 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.14 0.00 46 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.11 0.00 43 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.10 0.00 47 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.08 0.00 46 0 3 0
29APR26 1.50 C 0.06 0.06 0.06 0.07 0.00 48 5 5 +5
29APR26 1.55 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.04 +0.01 45 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.46 - 59 0 0 -
28MAY26 0.95 C 0.00 0.00 0.00 0.41 - 53 0 0 -
28MAY26 1.00 C 0.00 0.00 0.00 0.37 - 53 0 0 -
28MAY26 1.05 C 0.00 0.00 0.00 0.32 - 46 0 0 -
28MAY26 1.10 C 0.00 0.00 0.00 0.28 - 45 0 0 -
28MAY26 1.15 C 0.00 0.00 0.00 0.25 - 47 0 0 -
28MAY26 1.20 C 0.00 0.00 0.00 0.21 - 44 0 0 -
28MAY26 1.25 C 0.00 0.00 0.00 0.18 - 44 0 0 -
28MAY26 1.30 C 0.00 0.00 0.00 0.15 - 43 0 0 -
28MAY26 1.35 C 0.00 0.00 0.00 0.13 - 44 0 0 -
28MAY26 1.40 C 0.00 0.00 0.00 0.11 - 44 0 0 -
28MAY26 1.45 C 0.00 0.00 0.00 0.09 - 43 0 0 -
28MAY26 1.50 C 0.00 0.00 0.00 0.08 - 45 0 0 -
28MAY26 1.55 C 0.00 0.00 0.00 0.06 - 43 0 0 -
28MAY26 1.60 C 0.00 0.00 0.00 0.05 - 43 0 0 -
28MAY26 1.65 C 0.00 0.00 0.00 0.04 - 43 0 0 -
28MAY26 1.70 C 0.00 0.00 0.00 0.03 - 41 0 0 -
28MAY26 1.75 C 0.00 0.00 0.00 0.02 - 39 0 0 -
28MAY26 1.80 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 0.55 C 0.00 0.00 0.00 0.79 -0.01 70 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.74 -0.01 62 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.69 -0.01 54 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.64 -0.02 47 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 0.00 71 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 0.00 64 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.51 0.00 57 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 -0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.26 0.00 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.19 -0.02 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 0.00 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 0.00 43 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 +0.01 44 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 0.00 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 0.00 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.56 0.00 57 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 -0.01 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 0.00 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.56 -0.01 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.52 0.00 50 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.23 0.00 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.21 0.00 44 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 +0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 +0.01 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 +0.01 44 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 0.00 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 0.00 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
TOTAL CALL 164 2,096 +36
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 112 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 57 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
26FEB26 1.20 P 0.00 0.00 0.00 0.02 +0.01 48 0 38 0
26FEB26 1.25 P 0.02 0.02 0.02 0.03 +0.01 44 12 53 +12
26FEB26 1.30 P 0.04 0.04 0.04 0.05 +0.01 45 10 198 +10
26FEB26 1.35 P 0.06 0.06 0.06 0.07 +0.01 41 52 112 +37
26FEB26 1.40 P 0.09 0.09 0.09 0.10 +0.01 40 5 8 +5
26FEB26 1.45 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.52 +0.01 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 0.00 149 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 60 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 0.00 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 +0.01 48 0 127 0
30MAR26 1.20 P 0.03 0.03 0.03 0.04 +0.01 45 4 31 +4
30MAR26 1.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 +0.01 45 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 +0.02 47 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.14 +0.02 47 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR26 1.50 P 0.20 0.20 0.20 0.20 0.00 42 2 0 -2
30MAR26 1.55 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.47 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.97 +0.01 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 49 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 46 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.10 0.00 45 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.13 +0.01 47 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 0.95 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 1.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
28MAY26 1.05 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28MAY26 1.10 P 0.00 0.00 0.00 0.04 - 45 0 0 -
28MAY26 1.15 P 0.00 0.00 0.00 0.05 - 43 0 0 -
28MAY26 1.20 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28MAY26 1.25 P 0.00 0.00 0.00 0.08 - 41 0 0 -
28MAY26 1.30 P 0.00 0.00 0.00 0.10 - 40 0 0 -
28MAY26 1.35 P 0.00 0.00 0.00 0.13 - 41 0 0 -
28MAY26 1.40 P 0.00 0.00 0.00 0.16 - 41 0 0 -
28MAY26 1.45 P 0.00 0.00 0.00 0.19 - 40 0 0 -
28MAY26 1.50 P 0.00 0.00 0.00 0.23 - 42 0 0 -
28MAY26 1.55 P 0.00 0.00 0.00 0.26 - 39 0 0 -
28MAY26 1.60 P 0.00 0.00 0.00 0.30 - 39 0 0 -
28MAY26 1.65 P 0.00 0.00 0.00 0.35 - 43 0 0 -
28MAY26 1.70 P 0.00 0.00 0.00 0.39 - 42 0 0 -
28MAY26 1.75 P 0.00 0.00 0.00 0.43 - 39 0 0 -
28MAY26 1.80 P 0.00 0.00 0.00 0.48 - 42 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 53 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 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 42 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 0.00 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.33 +0.01 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.45 0.00 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.50 +0.01 48 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.59 0.00 49 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.64 0.00 51 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.68 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.78 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.88 +0.01 56 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 0.00 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 45 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 0.00 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 0.00 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 -0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 -0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.25 -0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
TOTAL PUT 85 1,209 +66
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$ 3.26
26FEB26 2.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.87 +0.04 59 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.77 +0.04 52 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.67 +0.04 45 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.46 +0.03 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.36 +0.03 0 0 35 0
26FEB26 3.00 C 0.26 0.26 0.26 0.27 +0.03 19 4 25 0
26FEB26 3.10 C 0.19 0.19 0.19 0.19 +0.02 23 1 106 -1
26FEB26 3.20 C 0.11 0.12 0.11 0.13 +0.02 26 2 105 -1
26FEB26 3.30 C 0.07 0.07 0.07 0.08 +0.02 26 5 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.05 +0.01 28 0 13 0
26FEB26 3.50 C 0.03 0.03 0.03 0.03 +0.01 29 5 10 +5
26FEB26 3.60 C 0.02 0.02 0.02 0.01 0.00 26 4 5 +4
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.57 +0.05 69 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 +0.04 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.87 +0.04 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.77 +0.04 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.67 +0.04 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.57 +0.03 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.47 +0.03 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.39 +0.03 24 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 +0.02 26 0 170 0
30MAR26 3.20 C 0.17 0.17 0.17 0.20 +0.05 30 1 376 -1
30MAR26 3.30 C 0.00 0.00 0.00 0.14 +0.02 28 0 190 0
30MAR26 3.40 C 0.00 0.00 0.00 0.10 +0.02 28 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.05 +0.01 29 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.78 +0.03 25 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.68 +0.04 21 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.29 +0.04 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.23 +0.03 29 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.17 +0.01 27 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.14 +0.02 29 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.97 - 0 0 0 -
28MAY26 2.40 C 0.00 0.00 0.00 0.88 - 0 0 0 -
28MAY26 2.50 C 0.00 0.00 0.00 0.78 - 0 0 0 -
28MAY26 2.60 C 0.00 0.00 0.00 0.68 - 0 0 0 -
28MAY26 2.70 C 0.00 0.00 0.00 0.60 - 26 0 0 -
28MAY26 2.80 C 0.00 0.00 0.00 0.51 - 25 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.43 - 26 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.35 - 25 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.30 - 28 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.24 - 27 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.19 - 27 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.15 - 28 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.12 - 28 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.09 - 28 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.07 - 28 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.05 - 28 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.04 - 29 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.48 +0.06 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 +0.06 47 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.08 +0.04 27 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.99 +0.05 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 +0.03 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.69 +0.04 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.60 +0.04 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.44 +0.03 26 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 28 0
29JUN26 3.10 C 0.30 0.30 0.30 0.30 +0.02 26 1 24 -1
29JUN26 3.20 C 0.00 0.00 0.00 0.26 +0.03 28 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.20 +0.02 27 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 +0.01 27 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 0.00 27 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 28 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.28 +0.05 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 +0.05 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 +0.04 24 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 +0.04 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.04 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 +0.04 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.03 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.01 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.28 +0.05 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.18 +0.05 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 +0.04 22 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 +0.04 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.02 26 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 +0.04 29 100 123 +100
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.02 27 100 100 +99
30DEC26 3.40 C 0.00 0.00 0.00 0.28 +0.02 27 0 1 0
30DEC26 3.50 C 0.24 0.25 0.23 0.24 +0.01 27 3 4 -2
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30DEC26 3.90 C 0.13 0.13 0.13 0.14 +0.01 28 1 1 +1
30DEC26 4.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
TOTAL CALL 227 2,556 +203
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 345 0
26FEB26 2.90 P 0.01 0.01 0.01 0.01 0.00 31 3 74 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 66 0
26FEB26 3.10 P 0.03 0.03 0.03 0.03 -0.02 25 5 54 +1
26FEB26 3.20 P 0.08 0.08 0.06 0.07 -0.01 28 9 112 +6
26FEB26 3.30 P 0.00 0.00 0.00 0.12 -0.02 28 0 20 0
26FEB26 3.40 P 0.20 0.20 0.20 0.18 -0.03 27 2 0 -2
26FEB26 3.50 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
26FEB26 3.60 P 0.36 0.36 0.36 0.36 -0.03 34 2 2 +2
26FEB26 3.70 P 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.56 -0.03 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.85 -0.04 54 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30MAR26 2.80 P 0.01 0.01 0.01 0.02 0.00 31 3 360 +3
30MAR26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 66 0
30MAR26 3.00 P 0.05 0.05 0.05 0.04 -0.01 26 15 150 0
30MAR26 3.10 P 0.09 0.09 0.08 0.08 -0.01 29 3 101 +1
30MAR26 3.20 P 0.00 0.00 0.00 0.11 -0.01 27 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.86 -0.04 44 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29APR26 3.00 P 0.07 0.07 0.07 0.07 0.00 28 3 10 +3
29APR26 3.10 P 0.00 0.00 0.00 0.10 -0.01 28 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.67 -0.04 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.77 -0.04 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 -0.04 37 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 2.40 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 2.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 2.60 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28MAY26 2.70 P 0.00 0.00 0.00 0.03 - 26 0 0 -
28MAY26 2.80 P 0.04 0.04 0.04 0.04 - 25 4 4 -
28MAY26 2.90 P 0.00 0.00 0.00 0.07 - 26 0 0 -
28MAY26 3.00 P 0.00 0.00 0.00 0.10 - 26 0 0 -
28MAY26 3.10 P 0.00 0.00 0.00 0.14 - 26 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.19 - 26 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.25 - 26 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.32 - 27 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.39 - 27 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.47 - 28 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.55 - 28 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.63 - 27 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.73 - 29 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.82 - 29 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.91 - 29 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29JUN26 2.70 P 0.03 0.03 0.03 0.04 -0.01 26 1 104 +1
29JUN26 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 0.00 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 12 0
29JUN26 3.10 P 0.18 0.18 0.18 0.17 -0.02 27 1 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.01 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 -0.02 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 -0.02 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 -0.03 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.04 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.02 27 100 103 +100
30DEC26 3.30 P 0.00 0.00 0.00 0.37 -0.02 27 100 100 +100
30DEC26 3.40 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30DEC26 3.50 P 0.52 0.52 0.52 0.50 -0.04 28 1 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
TOTAL PUT 252 2,779 +215
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 36.12
26FEB26 20.00 C 0.00 0.00 0.00 16.36 -3.50 132 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.21 -3.75 94 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.53 -3.47 130 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.41 -3.95 109 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.30 -3.57 88 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.28 -3.75 78 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.22 -3.79 61 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.24 -3.82 58 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.46 -3.57 72 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.47 -3.59 65 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.47 -3.60 57 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.27 -3.92 36 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.73 -3.46 53 0 115 0
26FEB26 33.00 C 4.58 4.58 4.58 3.73 -3.55 44 1 113 -1
26FEB26 34.00 C 0.00 0.00 0.00 3.08 -3.19 46 0 50 0
26FEB26 35.00 C 3.10 3.10 2.97 2.55 -2.87 49 3 47 +3
26FEB26 36.00 C 3.00 3.00 2.37 2.00 -2.41 48 19 49 +14
26FEB26 37.00 C 1.76 1.96 1.72 1.55 -2.27 48 12 38 +2
26FEB26 38.00 C 1.30 1.52 1.19 1.18 -1.97 48 7 59 +6
26FEB26 39.00 C 1.23 1.23 0.90 0.87 -1.71 48 12 54 +6
26FEB26 40.00 C 1.30 1.30 0.70 0.64 -1.48 48 11 133 +5
26FEB26 41.00 C 1.00 1.00 0.60 0.46 -1.25 48 8 81 -2
26FEB26 42.00 C 0.52 0.52 0.45 0.32 -1.03 47 3 39 -2
26FEB26 43.00 C 0.82 0.82 0.39 0.22 -0.82 47 18 66 +7
26FEB26 44.00 C 0.65 0.65 0.24 0.15 -0.64 47 37 76 -17
26FEB26 45.00 C 0.19 0.19 0.19 0.10 -0.50 47 3 17 0
26FEB26 46.00 C 0.38 0.38 0.17 0.07 -0.37 48 19 34 +16
26FEB26 47.00 C 0.23 0.23 0.23 0.05 -0.28 48 1 1 0
26FEB26 48.00 C 0.17 0.17 0.17 0.03 -0.21 48 2 53 +2
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.15 48 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 27.47 -3.77 162 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.23 -3.73 162 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.88 -3.81 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.77 -3.72 167 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.48 -3.74 152 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.26 -3.71 158 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.67 -3.82 87 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.58 -3.43 194 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.75 -3.72 137 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.18 -3.83 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.68 -3.79 80 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.37 -3.59 144 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.67 -3.84 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.56 -3.47 155 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.69 -3.81 72 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.27 -3.78 108 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.13 -3.35 145 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.57 -3.43 135 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.67 -3.86 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.20 -3.77 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.88 -3.60 104 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.29 -3.75 88 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.99 -3.50 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.30 -3.76 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.93 -3.62 94 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.43 -3.60 91 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.68 -3.33 101 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.53 -3.55 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.41 -3.95 70 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.56 -3.58 74 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.64 -3.55 71 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.46 -3.71 56 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.70 -3.41 62 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.77 -3.48 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.87 -3.31 56 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.83 -3.48 48 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 6.12 -3.30 50 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.14 -3.41 44 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.76 -3.05 51 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 4.01 -2.97 48 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.49 -2.60 49 0 31 0
30MAR26 36.00 C 3.14 3.14 3.14 3.00 -2.59 49 1 296 +1
30MAR26 37.00 C 3.18 3.18 2.69 2.56 -2.29 49 33 80 +32
30MAR26 38.00 C 2.66 2.66 2.20 2.15 -2.03 49 15 33 +5
30MAR26 39.00 C 2.69 2.70 2.69 1.80 -1.86 49 16 26 +7
30MAR26 40.00 C 2.31 2.31 1.58 1.50 -1.71 49 19 18 +16
30MAR26 41.00 C 0.00 0.00 0.00 1.24 -1.57 49 0 22 0
30MAR26 42.00 C 1.41 1.41 1.41 1.02 -1.42 49 1 107 -1
30MAR26 43.00 C 1.09 1.19 1.09 0.83 -1.26 48 3 48 +1
30MAR26 44.00 C 0.97 0.97 0.97 0.67 -1.11 48 4 5 +2
30MAR26 45.00 C 1.01 1.01 1.01 0.54 -0.96 48 17 32 +17
30MAR26 46.00 C 0.00 0.00 0.00 0.44 -0.83 48 0 5 0
30MAR26 47.00 C 1.00 1.00 0.60 0.35 -0.72 48 3 3 +3
30MAR26 48.00 C 0.00 0.00 0.00 0.28 -0.61 48 0 9 0
30MAR26 49.00 C 0.00 0.00 0.00 0.22 -0.52 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.57 -3.64 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.64 -3.65 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.75 -3.60 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.95 -3.49 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.92 -3.52 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.23 -3.28 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.43 -3.21 51 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.67 -3.11 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.86 -3.13 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.00 -3.15 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.70 -2.83 49 0 5 0
29APR26 35.00 C 5.52 5.52 5.52 4.09 -2.61 48 1 36 +1
29APR26 36.00 C 0.00 0.00 0.00 3.61 -2.46 48 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 3.16 -2.29 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.77 -2.07 48 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 2.40 -1.93 48 0 31 0
29APR26 40.00 C 2.72 2.72 2.38 2.08 -1.81 48 17 19 +16
29APR26 41.00 C 0.00 0.00 0.00 1.79 -1.70 48 0 96 0
29APR26 42.00 C 0.00 0.00 0.00 1.53 -1.59 47 0 16 0
29APR26 43.00 C 0.00 0.00 0.00 1.31 -1.45 47 0 2 0
29APR26 44.00 C 1.57 1.57 1.48 1.12 -1.30 47 30 30 +30
29APR26 45.00 C 0.00 0.00 0.00 0.95 -1.18 47 0 15 0
29APR26 46.00 C 1.07 1.07 1.07 0.80 -1.06 47 1 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.68 -0.95 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.57 -0.85 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.48 -0.75 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.88 - 50 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 6.19 - 50 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 5.55 - 49 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 4.95 - 49 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 4.42 - 49 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 3.91 - 48 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 3.46 - 48 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 3.05 - 48 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 2.68 - 48 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 2.35 - 48 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 2.05 - 48 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 1.79 - 48 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 1.56 - 48 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 1.31 - 47 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 1.14 - 47 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 0.98 - 47 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 0.85 - 47 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 0.73 - 47 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 0.63 - 47 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 26.48 -3.85 105 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.38 -3.59 136 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.77 -3.72 110 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.58 -3.43 144 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.75 -3.72 93 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.23 -3.78 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.73 -3.83 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.37 -3.76 103 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.74 -3.77 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.56 -3.54 112 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.96 -3.54 100 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.39 -3.66 90 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.13 -3.49 105 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.57 -3.51 97 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.90 -3.68 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.20 -3.88 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.88 -3.70 72 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.29 -3.88 51 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.99 -3.51 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.45 -3.70 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.93 -3.74 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.43 -3.72 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.68 -3.53 71 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.80 -3.49 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.84 -3.52 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.71 -3.62 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.74 -3.63 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.05 -3.49 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.97 -3.64 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.35 -3.09 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.41 -3.48 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.77 -3.28 51 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.91 -3.30 48 0 0 0
29JUN26 32.00 C 6.70 6.70 6.70 6.41 -3.00 50 2 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.83 -2.94 50 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 5.26 -2.60 50 0 16 0
29JUN26 35.00 C 6.10 6.10 4.99 4.73 -2.68 49 6 47 +3
29JUN26 36.00 C 0.00 0.00 0.00 4.26 -2.39 49 0 54 0
29JUN26 37.00 C 4.31 4.31 4.31 3.81 -2.40 49 15 41 -1
29JUN26 38.00 C 0.00 0.00 0.00 3.42 -2.13 49 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.04 -2.13 49 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.72 -1.98 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.42 -1.84 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.15 -1.73 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.92 -1.58 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.69 -1.49 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 -1.41 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -1.25 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.14 -1.21 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.02 -1.10 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.90 -0.94 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.88 -3.80 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.35 -3.82 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.99 -3.75 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.45 -3.74 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.97 -3.76 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.45 -3.79 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.68 -3.69 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.80 -3.61 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.84 -3.62 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.71 -3.74 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.93 -3.69 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.27 -3.50 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.49 -3.39 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.74 -3.41 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.01 -3.33 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.39 -3.18 50 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.79 -3.05 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.20 -2.95 50 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.68 -2.81 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.16 -2.72 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.69 -2.58 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.26 -2.45 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.84 -2.26 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.47 -2.23 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.13 -2.15 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.79 -2.06 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.50 -1.94 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.24 -1.83 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.97 -1.76 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.73 -1.67 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.45 -1.63 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.26 -1.56 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.06 -1.49 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.91 -1.28 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.76 -1.21 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.80 -3.62 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.02 -3.49 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.11 -3.53 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.32 -3.46 50 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 11.57 -3.39 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.98 -3.14 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.23 -3.24 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.68 -3.01 50 0 0 0
30DEC26 30.00 C 9.22 9.22 9.22 9.15 -2.85 50 8 8 +8
30DEC26 31.00 C 0.00 0.00 0.00 8.58 -2.78 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.05 -2.69 50 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.52 -2.61 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.06 -2.52 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.64 -2.42 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.14 -2.41 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.73 -2.35 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.40 -2.17 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.08 -2.08 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.79 -1.89 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.51 -1.81 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.23 -1.84 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.97 -1.75 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.72 -1.74 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.37 -1.77 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.16 -1.67 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.97 -1.61 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.79 -1.41 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.60 -1.36 48 0 0 0
TOTAL CALL 348 2,813 +179
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 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 66 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 26.00 P 0.05 0.05 0.04 0.01 0.00 50 12 90 +12
26FEB26 27.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 12 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 28 0
26FEB26 29.00 P 0.11 0.11 0.11 0.08 +0.06 48 2 75 0
26FEB26 30.00 P 0.15 0.17 0.15 0.14 +0.11 47 7 153 +2
26FEB26 31.00 P 0.27 0.27 0.22 0.25 +0.19 47 39 242 +39
26FEB26 32.00 P 0.40 0.42 0.32 0.40 +0.29 47 14 215 +13
26FEB26 33.00 P 0.30 0.62 0.30 0.61 +0.43 47 66 177 +31
26FEB26 34.00 P 0.50 0.88 0.50 0.89 +0.60 46 28 71 +15
26FEB26 35.00 P 0.62 1.28 0.62 1.26 +0.83 46 24 69 -5
26FEB26 36.00 P 0.95 1.75 0.95 1.72 +1.09 46 41 53 -18
26FEB26 37.00 P 1.37 2.29 1.37 2.27 +1.37 46 27 44 -14
26FEB26 38.00 P 1.39 2.82 1.39 2.92 +1.68 46 36 82 +33
26FEB26 39.00 P 2.49 3.10 2.49 3.62 +1.97 46 3 29 0
26FEB26 40.00 P 0.00 0.00 0.00 4.29 +2.12 42 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 5.20 +2.43 45 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 6.31 +2.86 55 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 7.25 +3.27 58 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.21 +3.19 61 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.92 +3.13 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.20 +3.86 70 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.89 +3.69 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.02 +3.68 67 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.88 +3.51 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 16 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 +0.04 49 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.11 +0.07 48 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 +0.10 48 0 5 0
30MAR26 28.00 P 0.24 0.26 0.24 0.27 +0.16 48 4 29 +4
30MAR26 29.00 P 0.00 0.00 0.00 0.39 +0.23 48 0 101 0
30MAR26 30.00 P 0.38 0.50 0.38 0.54 +0.30 47 34 62 +21
30MAR26 31.00 P 0.64 0.64 0.64 0.75 +0.40 48 5 578 +5
30MAR26 32.00 P 0.89 1.00 0.86 1.00 +0.53 47 10 52 +3
30MAR26 33.00 P 0.88 1.10 0.88 1.31 +0.67 47 7 22 +3
30MAR26 34.00 P 1.50 1.67 1.38 1.69 +0.85 47 6 78 +3
30MAR26 35.00 P 1.61 2.05 1.61 2.12 +1.02 47 26 56 +15
30MAR26 36.00 P 1.80 2.30 1.80 2.63 +1.23 47 6 39 +3
30MAR26 37.00 P 3.04 3.04 2.80 3.20 +1.45 48 8 50 0
30MAR26 38.00 P 2.83 2.83 2.83 3.81 +1.66 48 16 42 0
30MAR26 39.00 P 4.16 4.16 4.16 4.49 +1.86 48 15 35 +15
30MAR26 40.00 P 4.04 4.04 4.04 5.33 +2.16 51 10 83 0
30MAR26 41.00 P 0.00 0.00 0.00 6.10 +2.30 52 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 6.63 +2.18 46 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.57 +2.40 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.26 +2.41 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.03 +2.41 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.20 +2.79 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.42 +3.19 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.38 +3.32 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.21 +3.19 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 +0.06 47 0 2 0
29APR26 25.00 P 0.18 0.18 0.18 0.16 +0.09 47 1 1 +1
29APR26 26.00 P 0.00 0.00 0.00 0.24 +0.13 47 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.36 +0.19 47 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.49 +0.25 47 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.65 +0.32 46 0 19 0
29APR26 30.00 P 0.68 0.75 0.68 0.85 +0.40 46 3 9 +3
29APR26 31.00 P 0.95 0.95 0.95 1.11 +0.51 46 16 8 -14
29APR26 32.00 P 0.00 0.00 0.00 1.41 +0.63 46 0 2 0
29APR26 33.00 P 1.63 1.63 1.63 1.75 +0.76 46 1 32 0
29APR26 34.00 P 0.00 0.00 0.00 2.15 +0.90 46 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.61 +1.06 46 0 37 0
29APR26 36.00 P 3.13 3.13 3.13 3.13 +1.25 46 1 31 0
29APR26 37.00 P 0.00 0.00 0.00 3.73 +1.46 47 0 20 0
29APR26 38.00 P 0.00 0.00 0.00 4.35 +1.66 47 0 0 0
29APR26 39.00 P 4.35 4.35 4.35 4.99 +1.80 47 16 31 +16
29APR26 40.00 P 0.00 0.00 0.00 5.82 +2.08 49 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.39 +2.01 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.05 +2.03 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.95 +2.24 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.99 +2.57 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.31 +2.45 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.74 +2.84 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.63 +2.94 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.58 +3.02 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.21 +3.00 49 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 1.87 - 46 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 2.28 - 46 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 2.71 - 46 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 3.19 - 46 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 3.72 - 45 0 0 -
28MAY26 36.00 P 4.05 4.05 4.05 4.27 - 45 15 15 -
28MAY26 37.00 P 0.00 0.00 0.00 4.88 - 45 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 5.51 - 45 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 6.37 - 47 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 6.88 - 44 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 7.61 - 43 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 8.37 - 43 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 9.14 - 42 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 9.95 - 42 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 10.76 - 40 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 11.60 - 39 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 12.47 - 38 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 13.44 - 39 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 14.31 - 37 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.00 P 0.05 0.05 0.05 0.01 0.00 58 1 5 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.00 P 0.06 0.06 0.06 0.01 0.00 50 1 6 +1
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.05 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.06 48 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.08 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.12 48 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 +0.17 48 0 0 0
29JUN26 24.00 P 0.37 0.37 0.37 0.47 +0.19 47 1 2 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.63 +0.25 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 +0.37 48 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.07 +0.44 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.35 +0.55 48 0 23 0
29JUN26 29.00 P 1.36 1.46 1.36 1.61 +0.60 47 8 32 +8
29JUN26 30.00 P 0.00 0.00 0.00 1.94 +0.65 47 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 2.32 +0.76 47 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.74 +0.92 47 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.20 +1.04 47 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.68 +1.15 46 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.22 +1.28 46 0 31 0
29JUN26 36.00 P 4.30 4.30 4.30 4.78 +1.41 46 1 23 +1
29JUN26 37.00 P 5.10 5.10 5.10 5.37 +1.51 46 1 5 +1
29JUN26 38.00 P 0.00 0.00 0.00 6.01 +1.66 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.70 +1.79 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.43 +1.95 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.20 +2.07 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.05 +2.24 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.79 +2.30 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.61 +2.55 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.44 +2.45 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.28 +2.60 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.04 +2.62 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.82 +2.55 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.89 +2.84 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.06 48 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.07 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.09 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.10 48 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.11 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.14 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.17 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.20 48 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.23 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.34 48 0 6 0
29SEP26 25.00 P 1.10 1.10 1.10 1.22 +0.42 48 3 5 +2
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.46 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.53 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.13 +0.68 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.41 +0.63 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.81 +0.74 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.23 +0.80 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.67 +0.96 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.17 +1.08 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.67 +1.15 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.21 +1.27 46 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.79 +1.36 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.37 +1.44 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.01 +1.58 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.69 +1.69 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.40 +1.82 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.09 +1.90 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.77 +1.92 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.54 +2.01 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.31 +2.03 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.10 +2.13 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.00 +2.30 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.81 +2.36 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.64 +2.40 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.48 +2.38 46 0 0 0
30DEC26 22.00 P 0.90 0.90 0.90 0.95 +0.27 47 2 7 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.24 +0.38 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 +0.44 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 +0.46 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 +0.54 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 +0.61 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 +0.67 47 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.11 +0.77 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.53 +0.91 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.98 +0.94 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.45 +1.05 47 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 4.96 +1.10 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.48 +1.17 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.10 +1.31 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.70 +1.35 47 0 2 0
30DEC26 37.00 P 7.00 7.00 7.00 7.32 +1.53 47 1 0 -1
30DEC26 38.00 P 0.00 0.00 0.00 7.94 +1.59 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.61 +1.68 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.31 +1.78 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.98 +1.83 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.70 +1.88 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.45 +1.95 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.22 +2.01 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.92 +1.99 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.78 +2.12 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.58 +2.18 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.46 +2.30 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.21 +2.27 48 0 0 0
TOTAL PUT 518 3,553 +202
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.80
30JAN26 49.00 C 0.00 0.00 0.00 30.80 -1.10 0 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 29.80 -1.10 0 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 27.30 -1.10 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 24.80 -1.10 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 22.30 -1.10 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.80 -1.10 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 17.30 -1.11 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.80 -1.11 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 12.30 -1.11 0 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.80 -1.11 0 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 7.30 -1.11 0 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 4.80 -1.11 0 0 0 0
30JAN26 77.50 C 2.45 2.45 1.90 2.30 -1.11 0 93 0 -127
30JAN26 80.00 C 0.41 0.41 0.03 0.00 -0.98 0 227 207 +8
30JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 804 0
30JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 107 0
30JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 31.32 -0.82 225 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 30.32 -1.11 217 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 27.43 -1.24 148 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 24.94 -1.58 135 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 22.82 -0.88 162 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 20.11 -1.11 128 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 17.48 -1.25 99 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 15.43 -0.80 118 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 12.48 -1.14 72 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 10.32 -0.92 80 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 7.76 -1.24 61 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 5.09 -1.16 38 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 2.68 -1.09 26 0 2 0
06FEB26 80.00 C 1.06 1.06 0.46 0.54 -0.80 13 345 753 +75
06FEB26 82.50 C 0.24 0.24 0.08 0.13 -0.32 19 253 796 +168
06FEB26 85.00 C 0.05 0.05 0.02 0.05 -0.12 26 178 391 +129
06FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 100 0
06FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 200 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.32 -0.84 111 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.32 -1.11 107 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.43 -1.24 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.94 -1.74 55 0 0 0
26FEB26 57.50 C 22.19 22.19 22.19 22.82 -0.88 79 1 6 +1
26FEB26 60.00 C 19.84 19.84 19.84 20.40 -0.95 73 1 2 0
26FEB26 62.50 C 0.00 0.00 0.00 17.48 -1.25 42 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 15.43 -1.10 57 0 1 0
26FEB26 67.50 C 0.00 0.00 0.00 12.48 -1.14 29 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 10.32 -0.92 38 0 10 0
26FEB26 72.50 C 0.00 0.00 0.00 7.76 -1.24 28 0 118 0
26FEB26 75.00 C 0.00 0.00 0.00 5.12 -1.13 17 0 90 0
26FEB26 77.50 C 3.12 3.12 2.60 2.84 -0.93 14 34 281 +10
26FEB26 80.00 C 1.55 1.55 1.02 1.15 -0.71 13 441 1,820 -4
26FEB26 82.50 C 0.59 0.59 0.31 0.55 -0.24 16 443 2,144 +151
26FEB26 85.00 C 0.27 0.27 0.15 0.30 -0.01 20 79 3,473 -4
26FEB26 87.50 C 0.09 0.10 0.08 0.18 +0.05 23 198 3,920 +194
26FEB26 90.00 C 0.07 0.07 0.04 0.13 +0.08 26 294 981 +54
26FEB26 92.50 C 0.03 0.03 0.02 0.09 +0.06 29 90 1,526 +60
26FEB26 95.00 C 0.00 0.00 0.00 0.08 +0.06 32 0 585 0
26FEB26 97.50 C 0.01 0.01 0.01 0.07 +0.06 36 85 808 +85
26FEB26 100.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 +0.04 41 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 31.32 -0.84 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.32 -1.11 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.44 -1.92 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.06 -1.62 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.82 -1.51 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.40 -0.95 45 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.60 -1.66 22 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.43 -1.27 35 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.48 -1.23 0 0 0 0
30MAR26 70.00 C 10.60 10.60 10.60 10.32 -1.17 22 2 8 +2
30MAR26 72.50 C 0.00 0.00 0.00 7.76 -1.24 15 0 20 0
30MAR26 75.00 C 6.00 6.00 5.30 5.53 -0.99 15 8 254 +8
30MAR26 77.50 C 3.79 3.79 3.35 3.45 -0.96 14 101 554 +101
30MAR26 80.00 C 2.22 2.23 1.90 1.95 -0.76 14 22 3,510 +22
30MAR26 82.50 C 1.17 1.20 1.05 1.12 -0.34 15 116 2,538 +64
30MAR26 85.00 C 0.90 0.90 0.60 0.65 -0.24 17 78 2,793 0
30MAR26 87.50 C 0.50 0.50 0.41 0.40 -0.15 18 164 3,487 +118
30MAR26 90.00 C 0.29 0.31 0.27 0.25 -0.10 20 115 4,416 +34
30MAR26 92.50 C 0.20 0.20 0.20 0.16 -0.07 21 20 8,269 -20
30MAR26 95.00 C 0.16 0.16 0.16 0.10 -0.06 22 30 501 -30
30MAR26 97.50 C 0.12 0.12 0.11 0.07 -0.04 24 83 552 0
30MAR26 100.00 C 0.08 0.08 0.08 0.06 -0.03 26 16 992 +16
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 825 0
30MAR26 105.00 C 0.05 0.05 0.05 0.04 -0.02 29 15 1,393 +15
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 35 30 464 +30
29APR26 49.00 C 0.00 0.00 0.00 31.32 -1.74 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.32 -1.11 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.44 -1.92 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.81 -1.27 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.82 -1.51 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.40 -0.95 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.30 -0.96 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.77 -0.93 32 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 12.49 -1.41 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.50 -0.99 18 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.45 -0.55 20 0 56 0
29APR26 75.00 C 6.00 6.00 6.00 6.12 -0.83 17 1 277 -1
29APR26 77.50 C 0.00 0.00 0.00 4.02 -0.91 15 0 82 0
29APR26 80.00 C 2.65 2.69 2.61 2.46 -0.83 14 232 926 0
29APR26 82.50 C 1.76 1.76 1.50 1.59 -0.51 15 175 551 +3
29APR26 85.00 C 1.20 1.20 1.00 1.03 -0.37 16 6 1,333 0
29APR26 87.50 C 0.71 0.71 0.71 0.71 -0.28 18 15 847 -10
29APR26 90.00 C 0.52 0.52 0.52 0.48 -0.24 19 60 350 -19
29APR26 92.50 C 0.00 0.00 0.00 0.33 -0.22 20 0 150 0
29APR26 95.00 C 0.00 0.00 0.00 0.23 -0.20 21 0 396 0
29APR26 97.50 C 0.00 0.00 0.00 0.17 -0.18 22 0 94 0
29APR26 100.00 C 0.00 0.00 0.00 0.13 -0.16 23 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.10 -0.15 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.14 26 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 -0.13 27 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.13 27 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 -0.13 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.32 - 36 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 28.39 - 51 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 25.81 - 44 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 23.50 - 43 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 20.40 - 22 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 18.43 - 33 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 15.77 - 26 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 12.61 - 0 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 10.50 - 12 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 8.45 - 16 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 6.31 - 15 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 4.52 - 15 0 0 -
28MAY26 80.00 C 2.96 2.96 2.96 2.97 - 14 60 60 -
28MAY26 82.50 C 1.92 2.08 1.92 2.17 - 16 46 46 -
28MAY26 85.00 C 1.37 1.37 1.37 1.63 - 18 6 6 -
28MAY26 87.50 C 0.00 0.00 0.00 1.26 - 19 0 0 -
28MAY26 90.00 C 0.75 0.75 0.75 1.00 - 21 5 5 -
28MAY26 92.50 C 0.00 0.00 0.00 0.82 - 22 0 0 -
28MAY26 95.00 C 0.44 0.44 0.44 0.69 - 24 4 4 -
28MAY26 97.50 C 0.00 0.00 0.00 0.60 - 25 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 0.53 - 27 0 0 -
28MAY26 102.50 C 0.19 0.19 0.19 0.48 - 29 10 10 -
28MAY26 105.00 C 0.00 0.00 0.00 0.44 - 30 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 0.41 - 32 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 0.39 - 33 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 32.08 -0.98 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.53 -1.05 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.39 -0.97 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.81 -1.28 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.50 -0.83 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.05 -0.66 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.43 -1.18 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.81 -1.08 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 13.59 -0.98 25 0 1 0
29JUN26 70.00 C 10.78 10.78 10.78 11.19 -0.86 22 2 24 +2
29JUN26 72.50 C 0.00 0.00 0.00 8.88 -0.90 20 0 36 0
29JUN26 75.00 C 0.00 0.00 0.00 6.44 -1.12 16 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 4.52 -0.92 15 0 187 0
29JUN26 80.00 C 0.00 0.00 0.00 3.08 -0.73 15 0 742 0
29JUN26 82.50 C 2.13 2.13 2.13 2.17 -0.40 16 30 1,318 0
29JUN26 85.00 C 1.76 1.76 1.50 1.63 -0.17 17 744 3,141 +424
29JUN26 87.50 C 0.00 0.00 0.00 1.26 -0.01 19 0 1,321 0
29JUN26 90.00 C 0.90 0.90 0.84 1.00 +0.08 20 650 2,119 +201
29JUN26 92.50 C 0.00 0.00 0.00 0.82 +0.14 22 0 1,819 0
29JUN26 95.00 C 0.00 0.00 0.00 0.69 +0.17 23 0 2,008 0
29JUN26 97.50 C 0.00 0.00 0.00 0.60 +0.20 24 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.53 +0.21 26 0 749 0
29JUN26 102.50 C 0.00 0.00 0.00 0.48 +0.22 27 0 99 0
29JUN26 105.00 C 0.00 0.00 0.00 0.44 +0.22 29 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.41 +0.21 30 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.39 +0.21 31 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.13 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.10 24 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.09 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.09 23 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 32.08 -0.98 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.82 -0.76 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.39 -0.97 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.81 -1.28 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.50 -0.83 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.05 -0.66 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.47 -1.14 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.81 -1.08 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.59 -0.98 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.19 -0.86 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.93 -0.85 18 0 0 0
29SEP26 75.00 C 6.63 6.63 6.39 6.65 -0.91 15 190 214 +130
29SEP26 77.50 C 0.00 0.00 0.00 5.18 -0.65 16 0 30 0
29SEP26 80.00 C 3.78 3.78 3.58 4.01 -0.56 17 240 378 +240
29SEP26 82.50 C 2.74 2.74 2.74 3.10 -0.48 17 30 172 0
29SEP26 85.00 C 2.13 2.13 2.13 2.52 -0.38 18 31 1,029 +31
29SEP26 87.50 C 1.68 1.68 1.68 2.11 -0.28 20 30 1,347 +30
29SEP26 90.00 C 1.33 1.33 1.33 1.80 -0.20 21 150 2,627 +150
29SEP26 92.50 C 1.12 1.12 1.12 1.54 -0.18 22 86 140 +62
29SEP26 95.00 C 0.00 0.00 0.00 1.38 -0.10 23 0 1,183 0
29SEP26 97.50 C 0.00 0.00 0.00 1.23 -0.08 24 0 93 0
29SEP26 100.00 C 0.65 0.65 0.65 1.11 -0.04 25 30 227 -30
29SEP26 102.50 C 0.54 0.54 0.50 1.03 -0.02 26 164 358 -30
29SEP26 105.00 C 0.43 0.43 0.41 0.96 0.00 27 260 169 -28
29SEP26 107.50 C 0.34 0.34 0.34 0.89 +0.02 28 30 48 -28
29SEP26 110.00 C 0.00 0.00 0.00 0.85 +0.03 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.82 +0.04 31 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.79 +0.05 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.77 +0.07 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 +0.08 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.08 -0.98 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.82 -0.76 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.39 -0.97 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.09 -1.00 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.50 -0.83 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.05 -0.66 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.47 -1.14 25 0 0 0
30DEC26 65.00 C 16.28 16.28 15.38 15.81 -1.08 20 5 15 +5
30DEC26 67.50 C 0.00 0.00 0.00 13.59 -0.98 19 0 0 0
30DEC26 70.00 C 10.73 10.73 10.73 11.19 -0.86 17 19 33 +3
30DEC26 72.50 C 0.00 0.00 0.00 8.93 -1.08 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.03 -0.93 15 0 41 0
30DEC26 77.50 C 0.00 0.00 0.00 5.63 -0.69 15 0 243 0
30DEC26 80.00 C 3.95 4.00 3.89 4.48 -0.59 16 60 618 +40
30DEC26 82.50 C 3.00 3.00 3.00 3.55 -0.50 16 9 472 -9
30DEC26 85.00 C 0.00 0.00 0.00 2.97 -0.42 17 0 690 0
30DEC26 87.50 C 0.00 0.00 0.00 2.53 -0.33 18 0 435 0
30DEC26 90.00 C 1.75 1.75 1.75 2.16 -0.29 19 2 647 +2
30DEC26 92.50 C 0.00 0.00 0.00 1.89 -0.25 20 0 160 0
30DEC26 95.00 C 0.00 0.00 0.00 1.66 -0.21 20 0 252 0
30DEC26 97.50 C 1.02 1.02 1.02 1.50 -0.17 21 2 7 -2
30DEC26 100.00 C 0.84 0.84 0.84 1.34 -0.16 22 1 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.23 -0.11 23 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 1.14 -0.11 24 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 1.05 -0.11 25 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.98 -0.09 26 0 137 0
30DEC26 112.50 C 0.00 0.00 0.00 0.94 -0.06 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.90 -0.06 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.86 -0.06 28 0 13 0
TOTAL CALL 6,947 87,456 +2,326
30JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
30JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
30JAN26 80.00 P 0.14 0.60 0.11 0.20 +0.09 0 485 0 -375
30JAN26 82.50 P 2.50 2.77 2.50 2.70 +0.95 0 2 0 -2
30JAN26 85.00 P 0.00 0.00 0.00 5.20 +1.00 0 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 7.70 +1.00 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 10.20 +1.00 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 12.70 +0.97 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 15.20 +1.01 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 17.70 +1.01 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 20.20 +1.01 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 22.70 +1.01 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 25.20 +1.01 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 27.70 +1.01 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 30.20 +1.04 0 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.11 164 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.09 -0.11 160 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.10 -0.11 148 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.11 -0.11 136 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.12 -0.11 123 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.13 -0.11 111 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.14 -0.11 98 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.16 -0.10 87 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.17 -0.10 75 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.19 -0.09 63 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.21 -0.08 50 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
06FEB26 77.50 P 0.08 0.15 0.08 0.33 +0.02 26 121 196 +97
06FEB26 80.00 P 0.50 0.99 0.50 0.74 +0.30 14 812 868 +549
06FEB26 82.50 P 0.00 0.00 0.00 2.89 +0.90 23 0 51 0
06FEB26 85.00 P 0.00 0.00 0.00 5.38 +1.02 36 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 7.71 +1.01 32 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 10.20 +0.81 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 12.84 +1.11 65 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 15.35 +0.83 75 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 17.70 +0.93 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 20.39 +0.90 96 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 22.70 +1.01 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 25.36 +1.11 110 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 27.70 +1.01 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 30.20 +1.04 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.11 83 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 -0.11 82 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.10 -0.11 75 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.11 -0.11 69 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.12 -0.11 63 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.13 -0.11 56 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.14 -0.11 50 0 60 0
26FEB26 65.00 P 0.01 0.01 0.01 0.16 -0.10 44 6 66 +6
26FEB26 67.50 P 0.00 0.00 0.00 0.17 -0.10 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.19 -0.09 32 0 221 0
26FEB26 72.50 P 0.06 0.06 0.06 0.21 -0.08 26 29 153 +10
26FEB26 75.00 P 0.10 0.15 0.10 0.24 -0.06 19 211 655 +76
26FEB26 77.50 P 0.23 0.47 0.23 0.45 +0.14 15 838 2,403 -297
26FEB26 80.00 P 0.80 1.44 0.80 1.27 +0.43 14 1,150 5,627 +522
26FEB26 82.50 P 2.50 3.31 2.50 3.22 +0.96 18 19 3,610 +4
26FEB26 85.00 P 5.57 5.57 5.50 5.38 +1.01 20 32 1,488 -6
26FEB26 87.50 P 0.00 0.00 0.00 8.02 +1.31 29 0 766 0
26FEB26 90.00 P 0.00 0.00 0.00 10.24 +0.85 26 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 12.89 +1.16 37 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.66 +1.14 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.43 +0.94 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.70 +1.01 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.49 +1.24 64 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.70 +1.01 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.20 +0.71 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.70 +1.10 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.85 +1.75 93 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.14 +1.54 90 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.65 +1.44 94 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.11 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.11 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.10 -0.11 51 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 -0.11 47 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 -0.11 42 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 -0.11 38 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 -0.11 34 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 -0.10 30 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.17 -0.10 26 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 -0.09 22 0 576 0
30MAR26 72.50 P 0.15 0.15 0.15 0.21 -0.08 18 2 523 0
30MAR26 75.00 P 0.31 0.40 0.31 0.37 +0.04 15 211 2,934 +125
30MAR26 77.50 P 0.72 0.94 0.72 0.90 +0.16 15 144 4,737 -98
30MAR26 80.00 P 1.55 2.01 1.55 1.92 +0.43 15 73 4,631 +48
30MAR26 82.50 P 3.05 3.46 3.05 3.63 +0.83 17 126 4,273 -114
30MAR26 85.00 P 6.47 6.47 6.47 5.58 +0.86 17 1 3,845 0
30MAR26 87.50 P 0.00 0.00 0.00 8.02 +1.29 21 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 10.28 +0.86 21 0 1,772 0
30MAR26 92.50 P 0.00 0.00 0.00 12.89 +1.16 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.66 +1.14 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.43 +0.76 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.12 +1.43 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.49 +1.24 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.96 +1.27 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.28 +0.79 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.70 +1.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.85 +1.57 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.64 +2.04 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.65 +1.44 66 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 -0.11 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 -0.11 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 -0.11 42 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 -0.11 38 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.12 -0.11 35 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.13 -0.11 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.14 -0.11 28 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.16 -0.10 25 0 60 0
29APR26 67.50 P 0.09 0.09 0.08 0.17 -0.10 21 130 300 +100
29APR26 70.00 P 0.16 0.16 0.16 0.19 -0.09 18 102 560 +35
29APR26 72.50 P 0.29 0.30 0.29 0.39 +0.10 17 52 329 +20
29APR26 75.00 P 0.59 0.59 0.57 0.72 +0.28 16 126 860 +1
29APR26 77.50 P 1.09 1.26 1.09 1.27 +0.32 15 344 3,885 +261
29APR26 80.00 P 1.91 2.25 1.90 2.29 +0.48 15 52 883 +27
29APR26 82.50 P 3.75 3.75 3.75 3.96 +0.80 16 1 754 0
29APR26 85.00 P 5.93 5.93 5.93 5.81 +0.85 17 30 276 +30
29APR26 87.50 P 0.00 0.00 0.00 8.02 +0.91 18 0 7 0
29APR26 90.00 P 0.00 0.00 0.00 10.32 +0.61 19 0 389 0
29APR26 92.50 P 0.00 0.00 0.00 12.89 +1.06 23 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.66 +1.04 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.23 +1.08 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.81 +1.12 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.12 +1.43 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.49 +0.67 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.96 +1.23 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.28 +0.79 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.70 +1.05 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.09 - 39 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.10 - 36 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.12 - 30 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.13 - 27 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.14 - 24 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.16 - 22 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.17 - 19 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.19 - 16 0 0 -
28MAY26 72.50 P 0.37 0.37 0.37 0.41 - 15 6 6 -
28MAY26 75.00 P 0.72 0.80 0.72 0.82 - 15 19 19 -
28MAY26 77.50 P 1.33 1.50 1.30 1.53 - 15 98 98 -
28MAY26 80.00 P 2.36 2.55 2.27 2.65 - 15 64 64 -
28MAY26 82.50 P 3.76 4.32 3.76 4.40 - 17 60 60 -
28MAY26 85.00 P 6.00 6.00 6.00 6.42 - 19 1 1 -
28MAY26 87.50 P 0.00 0.00 0.00 8.64 - 21 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 10.98 - 24 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 13.41 - 26 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 15.76 - 28 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 18.23 - 31 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 20.87 - 35 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 23.12 - 35 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 25.49 - 35 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 28.23 - 41 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 30.28 - 35 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.11 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.11 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.11 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.11 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.11 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.10 22 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.02 21 0 261 0
29JUN26 65.00 P 0.00 0.00 0.00 0.37 +0.11 20 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.30 19 0 507 0
29JUN26 70.00 P 0.41 0.41 0.40 0.87 +0.36 18 60 3,326 +1
29JUN26 72.50 P 0.70 0.81 0.70 1.32 +0.41 17 3 2,240 +1
29JUN26 75.00 P 1.43 1.43 1.40 1.94 +0.43 16 33 1,627 0
29JUN26 77.50 P 2.30 2.60 2.30 2.81 +0.43 15 52 2,295 -43
29JUN26 80.00 P 3.60 3.96 3.60 4.01 +0.48 14 38 3,022 +6
29JUN26 82.50 P 5.23 5.68 5.23 5.81 +0.83 14 13 2,511 +11
29JUN26 85.00 P 7.48 7.48 7.48 7.70 +0.80 14 3 1,444 +3
29JUN26 87.50 P 0.00 0.00 0.00 10.42 +0.88 19 0 1,951 0
29JUN26 90.00 P 0.00 0.00 0.00 12.22 +0.95 15 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.17 +1.43 22 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.64 +1.92 25 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 18.97 +0.31 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 22.04 +0.85 21 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.92 +0.94 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.33 +0.64 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.19 +0.68 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 30.95 +0.39 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.31 +1.53 25 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.85 +0.71 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.64 +1.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.87 +1.24 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.11 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.11 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.11 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.11 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.11 20 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.10 18 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.02 17 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 +0.11 16 0 125 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 +0.27 16 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 1.00 +0.32 15 0 532 0
29SEP26 72.50 P 1.88 1.88 1.88 1.73 +0.43 16 6 750 0
29SEP26 75.00 P 2.72 2.90 2.72 2.73 +0.50 17 3 1,924 +2
29SEP26 77.50 P 4.19 4.19 4.16 4.01 +0.58 17 52 1,347 -50
29SEP26 80.00 P 5.81 5.81 5.81 5.54 +0.65 18 5 1,754 -5
29SEP26 82.50 P 7.70 7.70 7.70 7.29 +0.71 19 50 1,020 -50
29SEP26 85.00 P 0.00 0.00 0.00 9.34 +0.79 20 0 291 0
29SEP26 87.50 P 0.00 0.00 0.00 11.53 +0.88 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 13.81 +1.03 23 0 320 0
29SEP26 92.50 P 0.00 0.00 0.00 16.13 +0.99 25 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.18 +0.71 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 20.68 +0.80 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.40 +1.47 30 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 25.40 +0.65 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.61 +0.39 28 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.60 +0.90 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.49 +0.71 31 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.24 +0.52 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.47 +1.39 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.39 +1.13 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.23 +0.52 34 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.11 23 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.11 23 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.11 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.11 19 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.11 17 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.10 15 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.02 15 0 193 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 +0.08 15 0 26 0
30DEC26 67.50 P 0.72 0.72 0.72 0.81 +0.14 15 5 420 0
30DEC26 70.00 P 1.38 1.41 1.38 1.35 +0.19 15 11 375 0
30DEC26 72.50 P 1.89 2.22 1.89 2.11 +0.27 16 46 585 +21
30DEC26 75.00 P 3.03 3.30 3.03 3.10 +0.37 16 6 1,138 +6
30DEC26 77.50 P 0.00 0.00 0.00 4.33 +0.48 16 0 889 0
30DEC26 80.00 P 6.00 6.27 6.00 5.79 +0.58 17 28 776 +28
30DEC26 82.50 P 8.00 8.00 8.00 7.45 +0.67 17 4 589 +4
30DEC26 85.00 P 0.00 0.00 0.00 9.46 +0.75 18 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 11.53 +0.76 19 0 74 0
30DEC26 90.00 P 0.00 0.00 0.00 13.84 +0.89 21 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 16.15 +0.93 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 18.45 +0.98 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 20.74 +0.86 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.40 +1.47 27 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 25.52 +0.77 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.19 +0.97 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.69 +0.99 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.02 +1.24 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.24 +0.52 31 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.64 +0.93 31 0 0 0
30DEC26 117.50 P 40.19 40.20 40.19 40.39 +1.13 35 2 2 +2
TOTAL PUT 5,767 88,475 +956
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.95
26FEB26 5.25 C 0.00 0.00 0.00 2.71 -0.16 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.46 -0.24 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.96 -0.16 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.71 -0.20 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.21 -0.20 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.97 -0.19 24 0 42 0
26FEB26 7.25 C 0.00 0.00 0.00 0.72 -0.17 18 0 0 0
26FEB26 7.50 C 0.53 0.53 0.53 0.51 -0.14 23 10 37 +10
26FEB26 7.75 C 0.00 0.00 0.00 0.32 -0.13 22 0 87 0
26FEB26 8.00 C 0.27 0.27 0.18 0.19 -0.11 23 1,064 1,377 -658
26FEB26 8.25 C 0.16 0.16 0.10 0.09 -0.09 22 235 1,862 +87
26FEB26 8.50 C 0.08 0.08 0.06 0.05 -0.05 24 56 701 -2
26FEB26 8.75 C 0.05 0.05 0.05 0.02 -0.04 24 5 449 +5
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 367 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.71 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.48 -0.22 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.23 -0.20 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.98 -0.14 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.73 -0.18 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.47 -0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.24 -0.20 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.00 -0.20 21 0 23 0
30MAR26 7.25 C 0.00 0.00 0.00 0.79 -0.15 23 0 27 0
30MAR26 7.50 C 0.00 0.00 0.00 0.59 -0.14 22 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.43 -0.12 23 0 273 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 -0.11 23 0 168 0
30MAR26 8.25 C 0.23 0.23 0.20 0.21 -0.09 25 6 353 -2
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.08 24 0 767 0
30MAR26 8.75 C 0.12 0.12 0.12 0.08 -0.06 24 84 305 -14
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 648 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.03 25 0 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 339 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.49 -0.21 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.25 -0.19 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.00 -0.20 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.75 -0.16 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.51 -0.16 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.27 -0.18 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.07 -0.16 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.83 -0.20 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.65 -0.14 22 0 257 0
29APR26 7.75 C 0.00 0.00 0.00 0.50 -0.12 23 0 415 0
29APR26 8.00 C 0.00 0.00 0.00 0.38 -0.10 24 0 1,369 0
29APR26 8.25 C 0.00 0.00 0.00 0.28 -0.09 24 0 1,128 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 -0.08 24 0 231 0
29APR26 8.75 C 0.19 0.19 0.18 0.14 -0.06 24 14 125 +14
29APR26 9.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.06 -0.04 24 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 27 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 -0.01 27 0 10 0
28MAY26 5.75 C 0.00 0.00 0.00 2.25 - 0 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 2.04 - 32 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.75 - 0 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 1.53 - 22 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 1.28 - 18 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 1.08 - 21 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.88 - 22 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.72 - 23 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.57 - 23 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.44 - 23 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.34 - 24 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.27 - 25 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.19 - 24 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.14 - 24 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.10 - 24 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.07 - 24 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.05 - 25 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.76 -0.17 34 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.51 -0.21 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 -0.21 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 -0.19 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 -0.24 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 -0.19 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 -0.20 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.09 -0.20 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 -0.09 25 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.73 -0.16 22 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 -0.11 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 -0.10 23 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.09 24 0 144 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.09 23 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 -0.08 23 0 212 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.06 24 0 737 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.05 24 0 373 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.03 24 0 318 0
29JUN26 10.00 C 0.10 0.10 0.10 0.04 -0.02 24 150 333 -5
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 -0.16 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.54 -0.18 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 -0.19 25 0 0 0
29SEP26 6.00 C 2.06 2.06 2.06 2.04 -0.19 26 1 1 +1
29SEP26 6.25 C 0.00 0.00 0.00 1.81 -0.18 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 -0.18 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.36 -0.14 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 -0.14 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.02 -0.13 24 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 -0.12 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 -0.12 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 -0.11 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.10 25 0 7 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.10 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.08 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 23 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.06 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.06 26 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.05 26 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.77 -0.16 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.54 -0.18 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.28 -0.18 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.19 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 -0.18 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 -0.13 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 -0.13 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.26 -0.13 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.12 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.11 24 0 26 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.10 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.09 25 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.08 25 0 13 0
30DEC26 8.50 C 0.48 0.48 0.48 0.55 -0.08 25 100 111 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.07 25 0 0 0
30DEC26 9.00 C 0.38 0.38 0.38 0.40 -0.06 25 20 69 +20
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.04 26 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 108 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
TOTAL CALL 1,745 23,642 -544
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 60 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
26FEB26 7.25 P 0.02 0.02 0.01 0.02 0.00 25 58 260 +58
26FEB26 7.50 P 0.05 0.05 0.05 0.04 +0.01 22 14 718 +10
26FEB26 7.75 P 0.10 0.13 0.10 0.11 +0.02 23 403 1,290 +344
26FEB26 8.00 P 0.20 0.24 0.20 0.22 +0.04 23 59 2,928 +20
26FEB26 8.25 P 0.40 0.40 0.40 0.39 +0.08 24 14 744 -14
26FEB26 8.50 P 0.00 0.00 0.00 0.60 +0.11 27 10 485 0
26FEB26 8.75 P 0.00 0.00 0.00 0.81 +0.11 24 0 47 0
26FEB26 9.00 P 0.00 0.00 0.00 1.08 +0.19 36 0 481 0
26FEB26 9.25 P 0.00 0.00 0.00 1.32 +0.14 38 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 1.56 +0.17 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.81 +0.13 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.06 +0.17 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.56 +0.10 57 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.06 +0.15 64 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.56 +0.17 71 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.06 +0.17 78 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.56 +0.17 85 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.06 +0.17 91 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.56 +0.17 97 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.06 +0.17 102 0 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 83 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 +0.01 24 30 142 0
30MAR26 7.25 P 0.06 0.06 0.06 0.06 +0.01 23 30 305 +10
30MAR26 7.50 P 0.11 0.11 0.11 0.11 +0.01 23 2 372 +2
30MAR26 7.75 P 0.20 0.20 0.20 0.20 +0.03 24 202 1,770 +200
30MAR26 8.00 P 0.32 0.32 0.32 0.32 +0.05 24 6 925 -6
30MAR26 8.25 P 0.49 0.49 0.47 0.47 +0.07 24 31 423 +16
30MAR26 8.50 P 0.00 0.00 0.00 0.66 +0.09 25 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.82 +0.06 20 0 755 0
30MAR26 9.00 P 0.00 0.00 0.00 1.10 +0.18 29 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.32 +0.14 28 0 521 0
30MAR26 9.50 P 0.00 0.00 0.00 1.59 +0.17 35 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 1.83 +0.14 37 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.10 +0.20 44 0 49 0
30MAR26 10.50 P 0.00 0.00 0.00 2.58 +0.12 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.06 +0.15 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.56 +0.17 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.06 +0.17 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.58 +0.19 68 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.10 +0.21 78 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.56 +0.17 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.06 +0.07 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.58 +0.19 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.05 +0.16 0 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 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 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 199 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 +0.01 23 0 286 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 158 0
29APR26 7.75 P 0.23 0.23 0.23 0.25 +0.03 23 3 809 +3
29APR26 8.00 P 0.39 0.39 0.38 0.38 +0.06 24 4 1,497 -2
29APR26 8.25 P 0.53 0.53 0.53 0.54 +0.08 25 6 826 +6
29APR26 8.50 P 0.00 0.00 0.00 0.71 +0.09 25 0 219 0
29APR26 8.75 P 0.00 0.00 0.00 0.91 +0.14 26 0 29 0
29APR26 9.00 P 0.00 0.00 0.00 1.13 +0.16 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.36 +0.14 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.59 +0.15 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.83 +0.13 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.10 +0.20 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.61 +0.15 44 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.03 - 24 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.05 - 24 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.09 - 24 0 0 -
28MAY26 7.25 P 0.13 0.13 0.13 0.14 - 24 4 4 -
28MAY26 7.50 P 0.19 0.19 0.19 0.22 - 24 3 3 -
28MAY26 7.75 P 0.00 0.00 0.00 0.33 - 25 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.45 - 25 0 0 -
28MAY26 8.25 P 0.57 0.60 0.57 0.60 - 25 60 60 -
28MAY26 8.50 P 0.00 0.00 0.00 0.76 - 25 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.95 - 26 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 1.16 - 27 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 1.38 - 28 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 1.62 - 30 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 1.86 - 32 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 2.11 - 34 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 2.62 - 41 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 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 120 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 504 0
29JUN26 7.25 P 0.18 0.18 0.18 0.20 +0.02 22 5 258 0
29JUN26 7.50 P 0.27 0.27 0.27 0.29 +0.03 23 5 309 +5
29JUN26 7.75 P 0.40 0.40 0.40 0.40 +0.04 23 5 454 +5
29JUN26 8.00 P 0.56 0.56 0.56 0.54 +0.07 23 6 552 -6
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.08 24 0 143 0
29JUN26 8.50 P 0.00 0.00 0.00 0.89 +0.09 24 0 238 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 +0.04 21 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.29 +0.15 26 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.51 +0.12 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.74 +0.18 28 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.97 +0.17 29 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.21 +0.21 30 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 2.67 +0.14 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.18 +0.20 36 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.63 +0.18 33 0 30 0
29JUN26 12.00 P 4.11 4.11 4.11 4.12 +0.19 34 25 25 +25
29JUN26 12.50 P 0.00 0.00 0.00 4.60 +0.15 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.10 +0.19 36 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.60 +0.17 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.12 +0.13 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.58 +0.16 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.07 +0.16 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.02 26 0 105 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 253 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.03 26 0 260 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 +0.04 26 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 +0.04 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 +0.06 27 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.07 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 +0.08 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 +0.09 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.10 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.10 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 +0.11 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.06 +0.12 29 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.28 +0.12 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 +0.14 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 +0.15 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 +0.15 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.23 +0.16 41 0 10 0
29SEP26 12.50 P 4.64 4.70 4.64 4.74 +0.16 45 25 25 +25
29SEP26 13.00 P 0.00 0.00 0.00 5.24 +0.16 48 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 5.74 +0.15 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.21 +0.11 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.70 +0.12 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 25 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 18 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 25 0 122 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.04 25 0 300 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.04 25 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.05 26 0 86 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.06 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 +0.07 26 0 667 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.08 26 0 7 0
30DEC26 8.50 P 1.21 1.21 1.21 1.13 +0.09 26 12 56 -10
30DEC26 8.75 P 0.00 0.00 0.00 1.30 +0.10 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 +0.10 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.11 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.12 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 +0.13 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 +0.13 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.14 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 +0.15 32 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 +0.15 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.24 +0.16 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.74 +0.16 40 0 0 0
TOTAL PUT 1,022 24,819 +691
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$ 12.51
26FEB26 8.75 C 0.00 0.00 0.00 3.78 -0.42 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.53 -0.43 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.26 -0.44 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.01 -0.42 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.78 -0.42 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.51 -0.44 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.05 -0.40 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.56 -0.37 31 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 1.07 -0.39 24 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.63 -0.35 21 0 147 0
26FEB26 12.50 C 0.34 0.34 0.30 0.30 -0.29 20 231 2,349 +46
26FEB26 13.00 C 0.30 0.30 0.14 0.13 -0.16 22 373 4,456 +97
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.09 21 0 176 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.54 -0.42 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.29 -0.40 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.04 -0.48 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.79 -0.42 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.52 -0.47 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.30 -0.41 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.07 -0.40 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.76 -0.46 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.51 -0.45 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.30 -0.42 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.03 -0.50 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.80 -0.42 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.55 -0.49 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.05 -0.43 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.80 -0.52 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.55 -0.43 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.05 -0.40 0 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.56 -0.49 0 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.19 -0.41 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.80 -0.32 23 0 44 0
30MAR26 12.50 C 0.65 0.65 0.65 0.51 -0.26 23 105 948 0
30MAR26 13.00 C 0.37 0.37 0.31 0.31 -0.20 24 105 908 0
30MAR26 13.50 C 0.00 0.00 0.00 0.18 -0.15 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.10 24 0 455 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.05 25 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.80 -0.44 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.55 -0.49 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.28 -0.48 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.10 -0.40 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.81 -0.51 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.55 -0.45 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.17 -0.36 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.65 -0.49 21 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.30 -0.40 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.93 -0.31 24 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.66 -0.25 24 0 205 0
29APR26 13.00 C 0.48 0.48 0.43 0.45 -0.21 25 9 118 +9
29APR26 13.50 C 0.34 0.34 0.34 0.29 -0.17 25 30 91 +30
29APR26 14.00 C 0.30 0.30 0.30 0.18 -0.14 25 15 107 +15
29APR26 14.50 C 0.00 0.00 0.00 0.11 -0.09 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 -0.07 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.43 - 38 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.10 - 16 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 2.94 - 33 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 2.56 - 0 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 2.17 - 23 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 1.76 - 25 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 1.42 - 26 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 1.04 - 24 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.77 - 24 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.55 - 24 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.39 - 25 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.27 - 25 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.18 - 25 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.11 - 25 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.07 - 25 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.03 - 26 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 4.80 -0.52 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.55 -0.44 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.31 -0.53 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.08 -0.45 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.82 -0.53 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 -0.46 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.43 -0.33 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.10 -0.44 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 -0.38 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.64 -0.42 19 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.19 -0.42 21 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 -0.36 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 -0.30 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.31 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.87 -0.22 26 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 -0.20 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 -0.17 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.14 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.10 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.07 25 0 83 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.05 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.36 -0.48 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 -0.41 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.86 -0.49 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.62 -0.42 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.43 -0.39 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 -0.42 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 -0.38 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.68 -0.41 23 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 -0.41 24 0 1 0
29SEP26 11.00 C 2.00 2.00 1.95 1.94 -0.29 27 2 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.35 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 -0.25 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.01 -0.25 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 -0.22 26 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 -0.19 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 -0.16 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.13 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.12 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.10 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.09 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.07 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 -0.49 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.63 -0.42 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.43 -0.39 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 -0.42 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.95 -0.41 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 -0.40 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 -0.38 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.03 -0.28 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 -0.31 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.28 25 0 0 0
30DEC26 12.50 C 1.24 1.24 1.24 1.18 -0.25 26 15 45 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.98 -0.23 26 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.21 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.18 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.14 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.13 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.10 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.11 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.10 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 - 27 0 0 -
TOTAL CALL 885 12,300 +212
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 260 0
26FEB26 11.50 P 0.03 0.03 0.03 0.03 +0.02 23 40 804 0
26FEB26 12.00 P 0.10 0.10 0.10 0.10 +0.05 21 83 395 +40
26FEB26 12.50 P 0.15 0.28 0.15 0.29 +0.14 22 316 459 +280
26FEB26 13.00 P 0.40 0.59 0.40 0.61 +0.25 23 240 153 -105
26FEB26 13.50 P 0.00 0.00 0.00 1.01 +0.32 21 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.49 +0.37 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.05 +0.43 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.52 +0.39 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.99 +0.42 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.54 +0.38 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.04 +0.38 66 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.53 +0.46 69 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.04 +0.43 77 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 10.50 P 0.03 0.03 0.03 0.02 +0.01 25 6 20 0
30MAR26 11.00 P 0.06 0.06 0.06 0.05 +0.02 24 130 320 +130
30MAR26 11.50 P 0.00 0.00 0.00 0.12 +0.05 24 0 560 0
30MAR26 12.00 P 0.17 0.23 0.17 0.25 +0.09 24 175 339 +175
30MAR26 12.50 P 0.32 0.46 0.32 0.46 +0.14 24 807 858 +661
30MAR26 13.00 P 0.72 0.72 0.72 0.77 +0.23 25 100 183 +100
30MAR26 13.50 P 0.00 0.00 0.00 1.14 +0.28 26 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.53 +0.29 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.05 +0.42 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.55 +0.40 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.08 +0.51 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.54 +0.38 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.05 +0.39 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.56 +0.47 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.04 +0.37 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 +0.06 25 0 5 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 +0.09 24 0 200 0
29APR26 12.50 P 0.54 0.55 0.54 0.57 +0.14 24 108 308 +108
29APR26 13.00 P 0.00 0.00 0.00 0.86 +0.19 25 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 1.20 +0.22 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.60 +0.28 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.09 +0.39 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.56 +0.37 31 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.08 +0.46 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.56 +0.40 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.11 +0.45 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.56 +0.45 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.10 - 52 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.03 - 26 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.04 - 25 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.08 - 25 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.15 - 25 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.27 - 25 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.44 - 25 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.66 - 25 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.94 - 25 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 1.27 - 25 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 1.70 - 27 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 2.09 - 26 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 2.60 - 30 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 3.08 - 33 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 3.56 - 34 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 4.11 - 41 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 4.57 - 41 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 5.10 - 46 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.03 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 +0.06 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 +0.09 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.11 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 +0.14 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.89 +0.16 24 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 +0.24 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.54 +0.27 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.97 +0.35 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.38 +0.38 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.80 +0.38 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.26 +0.40 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.72 +0.40 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.19 +0.40 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.67 +0.39 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.16 +0.41 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.03 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.07 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.09 27 0 133 0
29SEP26 11.50 P 0.66 0.66 0.66 0.70 +0.12 27 3 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 +0.15 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 +0.17 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 +0.19 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 +0.24 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.25 +0.28 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.65 +0.30 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 +0.32 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 +0.34 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.97 +0.36 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.44 +0.37 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.91 +0.38 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.38 +0.38 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.03 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.05 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.06 27 0 17 0
30DEC26 10.50 P 0.42 0.42 0.42 0.46 +0.07 27 10 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.09 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 +0.12 27 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 +0.13 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 +0.17 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 +0.20 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 +0.23 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 +0.25 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.28 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 +0.30 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.32 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.04 +0.34 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.50 +0.36 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.96 +0.37 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 - 33 0 0 -
TOTAL PUT 2,018 6,698 +1,389
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$ 63.25
26FEB26 42.00 C 0.00 0.00 0.00 21.34 -3.11 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.28 -3.82 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.28 -3.21 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.46 -3.58 66 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.35 -3.67 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.29 -3.70 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.35 -3.02 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.76 -2.69 68 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 13.76 -3.14 64 85 85 +83
26FEB26 52.50 C 0.00 0.00 0.00 11.20 -2.88 51 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 8.69 -3.08 41 0 371 0
26FEB26 57.50 C 7.50 7.50 5.57 6.19 -3.04 31 42 542 -18
26FEB26 60.00 C 3.85 4.10 3.85 3.95 -2.64 26 3 907 -3
26FEB26 62.50 C 3.26 3.26 2.10 2.37 -1.99 27 570 1,304 +501
26FEB26 65.00 C 2.02 2.02 1.09 1.31 -1.30 28 279 1,183 -32
26FEB26 67.50 C 1.10 1.11 0.55 0.63 -0.84 29 317 1,053 +153
26FEB26 70.00 C 0.57 0.57 0.30 0.26 -0.43 28 47 396 +37
26FEB26 72.50 C 0.24 0.24 0.19 0.10 -0.18 29 91 234 +24
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 121 0
26FEB26 80.00 C 0.03 0.03 0.03 0.01 0.00 33 30 63 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 90.00 C 0.01 0.01 0.01 0.01 0.00 47 100 100 +100
30MAR26 30.00 C 0.00 0.00 0.00 33.38 -3.78 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.43 -3.11 73 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.43 -3.08 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.27 -3.18 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.42 -3.05 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.51 -3.03 71 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.42 -3.12 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.42 -3.05 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.62 -2.87 70 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 24.65 -2.91 69 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 23.79 -2.80 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.65 -2.87 62 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 22.09 -2.84 76 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 20.90 -3.20 66 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 19.70 -2.79 55 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 18.66 -3.38 50 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 17.82 -3.20 54 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 16.95 -3.04 55 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 15.90 -3.19 50 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 14.96 -2.71 49 0 130 0
30MAR26 50.00 C 13.15 13.15 13.15 13.76 -3.14 40 3 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 11.42 -2.83 37 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 9.19 -2.85 35 0 850 0
30MAR26 57.50 C 0.00 0.00 0.00 7.00 -2.45 32 0 450 0
30MAR26 60.00 C 6.10 6.10 4.75 5.19 -2.29 31 61 706 +1
30MAR26 62.50 C 3.60 3.60 3.12 3.48 -1.88 29 599 1,162 +484
30MAR26 65.00 C 2.85 2.86 2.09 2.36 -1.42 29 212 393 +96
30MAR26 67.50 C 1.52 1.54 1.34 1.57 -1.05 30 171 545 +100
30MAR26 70.00 C 1.36 1.36 0.87 1.00 -0.71 30 135 423 +21
30MAR26 72.50 C 0.90 0.90 0.90 0.60 -0.45 30 40 449 +40
30MAR26 75.00 C 0.58 0.58 0.36 0.34 -0.27 30 5 280 +2
30MAR26 77.50 C 0.25 0.25 0.23 0.19 -0.15 30 60 65 +60
30MAR26 80.00 C 0.00 0.00 0.00 0.10 -0.08 30 0 15 0
30MAR26 82.50 C 0.15 0.18 0.15 0.05 -0.05 30 32 65 +30
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 90.00 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 22.09 -2.84 59 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.90 -3.20 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.70 -3.08 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.66 -3.38 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.82 -3.33 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.99 -3.00 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.91 -3.18 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.12 -2.68 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.14 -2.76 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.66 -3.06 32 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.50 -2.82 31 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.39 -2.40 29 0 749 0
29APR26 60.00 C 5.24 5.28 5.11 5.68 -2.08 29 47 877 +30
29APR26 62.50 C 4.16 4.16 4.16 3.96 -2.01 26 30 369 +30
29APR26 65.00 C 3.04 3.04 2.73 2.92 -1.53 28 245 1,154 +177
29APR26 67.50 C 2.60 2.60 2.04 2.05 -1.22 28 84 365 -10
29APR26 70.00 C 1.87 1.87 1.35 1.36 -0.97 28 70 128 +20
29APR26 72.50 C 0.00 0.00 0.00 0.88 -0.70 28 0 74 0
29APR26 75.00 C 0.63 0.63 0.63 0.55 -0.49 27 30 30 +15
29APR26 77.50 C 0.00 0.00 0.00 0.34 -0.33 28 0 36 0
29APR26 80.00 C 0.29 0.29 0.29 0.20 -0.22 27 40 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.11 -0.14 27 0 21 0
29APR26 85.00 C 0.00 0.00 0.00 0.06 -0.09 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.91 - 32 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 15.15 - 35 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 14.14 - 33 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 11.66 - 27 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 9.59 - 28 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 7.87 - 29 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 5.80 - 26 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 4.42 - 27 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 3.29 - 27 0 0 -
28MAY26 67.50 C 2.53 2.53 2.53 2.45 - 27 13 13 -
28MAY26 70.00 C 0.00 0.00 0.00 1.77 - 28 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 1.22 - 28 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 0.82 - 28 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 0.54 - 28 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 0.35 - 28 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 0.22 - 27 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 0.14 - 28 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 0.09 - 28 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 28.69 -2.85 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.70 -2.89 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.71 -2.85 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.73 -2.93 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.66 -3.01 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.79 -3.02 44 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.65 -2.96 31 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.09 -2.84 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.90 -3.20 41 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.70 -3.23 29 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.66 -3.38 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.82 -3.52 32 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 16.99 -3.00 35 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.95 -3.14 31 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.24 -2.80 35 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 14.14 -2.76 31 0 256 0
29JUN26 52.50 C 0.00 0.00 0.00 11.72 -3.00 27 0 191 0
29JUN26 55.00 C 11.20 11.20 9.20 9.59 -2.73 27 6 328 +4
29JUN26 57.50 C 0.00 0.00 0.00 7.87 -2.27 28 0 97 0
29JUN26 60.00 C 5.77 5.81 5.77 6.16 -2.35 27 2 46 0
29JUN26 62.50 C 4.50 4.50 4.50 4.65 -1.92 27 2 303 0
29JUN26 65.00 C 3.40 3.68 3.40 3.53 -1.65 27 70 1,873 -40
29JUN26 67.50 C 2.60 2.63 2.60 2.77 -1.18 28 60 1,338 +60
29JUN26 70.00 C 2.02 2.10 2.02 2.03 -1.04 28 41 318 +15
29JUN26 72.50 C 0.00 0.00 0.00 1.46 -0.81 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.03 -0.62 28 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 0.70 -0.44 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.48 -0.32 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 -0.23 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.22 -0.17 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.11 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.08 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.65 -2.99 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.09 -2.88 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.90 -3.20 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.82 -3.11 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.90 -3.15 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.82 -3.52 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.99 -3.00 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.95 -3.14 27 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.24 -2.80 30 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 14.14 -2.82 26 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 11.97 -2.75 26 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.24 -2.26 27 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.31 -2.14 26 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 6.73 -1.89 25 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.42 -1.66 25 0 85 0
29SEP26 65.00 C 5.08 5.08 5.08 4.35 -1.43 26 35 62 +18
29SEP26 67.50 C 0.00 0.00 0.00 3.46 -1.21 26 0 173 0
29SEP26 70.00 C 0.00 0.00 0.00 2.73 -1.04 26 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.17 -0.97 26 0 39 0
29SEP26 75.00 C 0.00 0.00 0.00 1.78 -0.58 27 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.33 -0.56 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.00 -0.45 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.77 -0.36 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 -0.28 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.43 -0.22 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 -0.16 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.09 -2.88 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.90 -3.20 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.82 -3.11 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.90 -3.15 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.82 -3.52 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.99 -3.00 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.95 -3.14 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.24 -2.80 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.14 -2.93 23 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 11.97 -2.75 22 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.24 -2.37 23 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.65 -2.07 23 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.26 -1.87 23 0 20 0
30DEC26 62.50 C 5.72 5.72 5.72 6.05 -1.89 24 5 45 +5
30DEC26 65.00 C 5.25 5.25 5.00 4.99 -1.45 24 42 848 +42
30DEC26 67.50 C 0.00 0.00 0.00 4.10 -1.25 24 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.35 -1.08 24 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.72 -0.92 24 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.31 -0.69 25 0 89 0
30DEC26 77.50 C 1.81 1.81 1.81 1.85 -0.68 25 4 67 +4
30DEC26 80.00 C 0.00 0.00 0.00 1.43 -0.55 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.12 -0.46 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.89 -0.36 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.70 -0.30 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.54 -0.24 25 0 0 0
TOTAL CALL 3,708 31,507 +2,049
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
26FEB26 49.00 P 0.05 0.05 0.05 0.01 0.00 37 24 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 85 348 +85
26FEB26 52.50 P 0.09 0.10 0.09 0.02 +0.01 30 22 562 +2
26FEB26 55.00 P 0.08 0.17 0.08 0.07 +0.06 29 148 589 +16
26FEB26 57.50 P 0.12 0.33 0.12 0.25 +0.21 29 169 537 +69
26FEB26 60.00 P 0.24 0.82 0.23 0.72 +0.56 29 475 1,873 -60
26FEB26 62.50 P 0.60 1.83 0.59 1.61 +1.12 29 1,445 1,218 +924
26FEB26 65.00 P 1.43 3.23 1.43 3.02 +1.81 30 906 1,068 +364
26FEB26 67.50 P 3.05 5.10 3.05 4.89 +2.46 31 164 138 +127
26FEB26 70.00 P 0.00 0.00 0.00 6.79 +2.52 23 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.27 +2.91 28 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.75 +3.04 0 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 14.38 +3.17 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.75 +3.05 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.29 +2.60 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.94 +3.24 66 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.25 +3.05 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.75 +3.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 293 0
30MAR26 50.00 P 0.07 0.15 0.07 0.07 +0.05 30 120 1,164 +70
30MAR26 52.50 P 0.18 0.18 0.18 0.18 +0.13 30 30 852 +3
30MAR26 55.00 P 0.30 0.43 0.30 0.42 +0.29 30 249 752 +150
30MAR26 57.50 P 0.42 0.88 0.42 0.84 +0.52 30 106 284 +66
30MAR26 60.00 P 0.72 1.59 0.72 1.51 +0.85 29 387 448 +50
30MAR26 62.50 P 1.37 2.62 1.37 2.63 +1.37 30 166 264 +111
30MAR26 65.00 P 2.69 4.17 2.69 3.99 +1.84 31 160 223 +43
30MAR26 67.50 P 4.28 4.83 4.23 5.39 +1.95 28 578 506 +454
30MAR26 70.00 P 5.69 5.69 5.69 7.30 +2.19 27 30 44 +30
30MAR26 72.50 P 0.00 0.00 0.00 9.44 +2.39 26 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.88 +2.83 30 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.38 +3.06 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.75 +3.03 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.29 +2.60 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.94 +3.24 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.25 +3.05 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.75 +3.05 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 1 0
29APR26 49.00 P 0.10 0.10 0.10 0.09 +0.06 28 16 31 -15
29APR26 50.00 P 0.00 0.00 0.00 0.12 +0.07 27 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.29 +0.17 27 0 161 0
29APR26 55.00 P 0.00 0.00 0.00 0.60 +0.32 28 0 179 0
29APR26 57.50 P 1.06 1.15 1.06 1.13 +0.56 28 54 633 -1
29APR26 60.00 P 1.20 1.89 1.20 1.88 +0.88 28 201 671 +167
29APR26 62.50 P 2.00 2.90 2.00 2.96 +1.27 28 132 306 +5
29APR26 65.00 P 2.99 4.23 2.99 4.34 +1.70 28 135 633 +105
29APR26 67.50 P 0.00 0.00 0.00 5.77 +1.82 27 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 7.81 +2.24 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.74 +2.42 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.97 +2.64 27 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.38 +2.88 29 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.75 +2.94 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.29 +2.60 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.94 +3.24 40 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.25 +3.05 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.75 +3.05 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.19 - 28 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.26 - 28 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.35 - 28 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.67 - 28 0 0 -
28MAY26 55.00 P 1.15 1.15 1.15 1.18 - 28 4 4 -
28MAY26 57.50 P 1.86 1.86 1.86 1.87 - 27 3 3 -
28MAY26 60.00 P 0.00 0.00 0.00 2.80 - 27 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 4.03 - 27 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 5.62 - 28 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 7.37 - 29 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 9.12 - 28 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 11.24 - 28 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 13.47 - 29 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 15.62 - 28 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 17.80 - 25 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 20.34 - 29 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 22.71 - 28 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 25.00 - 0 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 27.46 - 0 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.05 27 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 +0.07 28 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 +0.09 27 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 +0.13 28 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.31 +0.16 27 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.41 +0.21 27 0 258 0
29JUN26 50.00 P 0.52 0.52 0.52 0.52 +0.25 27 1 227 +1
29JUN26 52.50 P 0.95 0.95 0.95 0.91 +0.40 27 1 36 +1
29JUN26 55.00 P 0.00 0.00 0.00 1.46 +0.60 27 0 98 0
29JUN26 57.50 P 2.10 2.10 2.10 2.23 +0.86 27 10 99 +10
29JUN26 60.00 P 3.23 3.25 3.23 3.27 +1.18 27 4 128 +4
29JUN26 62.50 P 0.00 0.00 0.00 4.54 +1.48 28 0 69 0
29JUN26 65.00 P 0.00 0.00 0.00 6.07 +1.80 28 0 15 0
29JUN26 67.50 P 6.14 6.14 6.14 7.81 +2.10 29 30 30 +30
29JUN26 70.00 P 0.00 0.00 0.00 9.50 +2.38 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.57 +2.52 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.97 +2.79 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.77 +2.66 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.06 +2.77 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.39 +2.85 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.78 +2.91 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.19 +2.95 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.62 +2.98 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.06 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.07 26 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 +0.10 26 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.13 26 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 +0.16 26 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.41 +0.20 26 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.51 +0.23 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.64 +0.29 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.78 +0.33 26 0 16 0
29SEP26 50.00 P 0.90 0.90 0.90 0.95 +0.40 27 1 70 +1
29SEP26 52.50 P 0.00 0.00 0.00 1.48 +0.57 27 0 11 0
29SEP26 55.00 P 1.60 1.80 1.60 2.18 +0.81 27 70 271 +70
29SEP26 57.50 P 3.05 3.12 3.05 3.06 +0.98 27 4 62 0
29SEP26 60.00 P 0.00 0.00 0.00 4.15 +1.21 27 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 5.46 +1.48 27 0 8 0
29SEP26 65.00 P 7.06 7.06 7.06 6.94 +1.78 27 20 20 +20
29SEP26 67.50 P 0.00 0.00 0.00 8.59 +1.98 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.40 +2.14 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.38 +2.34 28 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.41 +2.44 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.16 +2.56 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.36 +2.67 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.64 +2.76 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.97 +2.84 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.33 +2.90 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.73 +2.94 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.10 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.14 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 +0.15 25 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 +0.20 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.55 +0.23 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.68 +0.28 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.83 +0.33 25 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.99 +0.39 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 1.18 +0.44 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.76 +0.61 25 0 218 0
30DEC26 55.00 P 2.50 2.50 2.50 2.50 +0.90 25 10 70 +10
30DEC26 57.50 P 2.82 2.82 2.82 3.42 +1.05 25 3 16 +3
30DEC26 60.00 P 0.00 0.00 0.00 4.48 +1.18 25 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 5.81 +1.45 25 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.26 +1.68 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.89 +1.89 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.68 +2.08 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.61 +2.27 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.64 +2.43 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.79 +2.57 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.48 +2.61 24 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.72 +2.71 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.02 +2.80 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.37 +2.86 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.75 +2.91 25 0 0 0
TOTAL PUT 5,963 21,528 +2,915
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.84
26FEB26 29.00 C 0.00 0.00 0.00 16.90 -1.05 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 15.90 -1.21 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.91 -1.04 50 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.91 -1.14 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.91 -0.99 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.91 -1.05 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.92 -1.31 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.92 -1.04 31 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.92 -1.00 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 7.92 -1.02 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 6.93 -1.02 24 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 5.94 -1.24 23 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 4.96 -1.02 22 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.01 -1.08 22 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.03 -1.15 18 0 100 0
26FEB26 44.00 C 0.00 0.00 0.00 2.24 -0.95 20 0 121 0
26FEB26 45.00 C 1.92 1.92 1.43 1.58 -0.72 21 53 234 +1
26FEB26 46.00 C 1.44 1.44 0.91 1.04 -0.58 21 33 250 -20
26FEB26 47.00 C 0.68 0.70 0.60 0.65 -0.45 21 127 444 0
26FEB26 48.00 C 0.65 0.65 0.43 0.38 -0.34 22 59 241 +50
26FEB26 49.00 C 0.00 0.00 0.00 0.21 -0.21 22 0 535 0
26FEB26 50.00 C 0.23 0.23 0.16 0.11 -0.12 22 20 57 +20
26FEB26 52.50 C 0.06 0.06 0.06 0.02 -0.02 23 36 51 +36
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 25.93 -1.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.94 -1.04 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.94 -1.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.91 -0.99 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.95 -0.93 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.96 -0.92 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.96 -0.93 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.97 -0.92 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.97 -1.43 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 16.98 -1.42 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.90 -1.45 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 14.99 -1.42 34 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.99 -1.06 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.00 -1.02 30 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.00 -1.03 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.01 -1.40 25 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.02 -1.09 25 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.14 -0.89 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.06 -1.05 24 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.11 -1.14 24 0 15 0
30MAR26 40.00 C 6.00 6.00 6.00 5.99 -1.19 0 1 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.13 -1.15 19 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.59 -0.76 27 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.57 -1.10 22 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 2.90 -0.85 23 0 150 0
30MAR26 45.00 C 2.69 2.69 2.63 2.30 -0.78 23 34 254 -3
30MAR26 46.00 C 2.08 2.08 2.02 1.79 -0.68 23 20 129 -10
30MAR26 47.00 C 1.69 1.69 1.69 1.36 -0.56 24 15 105 -15
30MAR26 48.00 C 0.00 0.00 0.00 1.02 -0.51 24 0 94 0
30MAR26 49.00 C 0.00 0.00 0.00 0.75 -0.41 24 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.56 -0.30 25 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.22 -0.15 24 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 19 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 16.05 -1.30 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.06 -1.35 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.07 -1.04 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.08 -1.04 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.09 -1.04 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.10 -1.31 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.02 -1.14 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.14 -1.17 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.06 -1.15 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.28 -1.16 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.20 -0.98 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.38 -1.12 20 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.60 -1.03 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.89 -0.93 22 0 60 0
29APR26 44.00 C 0.00 0.00 0.00 3.24 -0.77 22 0 71 0
29APR26 45.00 C 0.00 0.00 0.00 2.66 -0.79 22 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 2.15 -0.72 22 0 17 0
29APR26 47.00 C 1.81 1.81 1.76 1.72 -0.64 23 24 209 +9
29APR26 48.00 C 1.68 1.68 1.68 1.35 -0.59 23 15 33 -10
29APR26 49.00 C 0.00 0.00 0.00 1.06 -0.50 23 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 0.85 -0.38 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.41 -0.23 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 -0.13 23 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.06 24 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 8.09 - 0 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 7.60 - 27 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 6.36 - 18 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 5.56 - 20 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 4.81 - 21 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 4.11 - 21 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 3.47 - 22 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 2.91 - 22 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 2.40 - 22 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 1.96 - 22 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 1.58 - 22 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 1.29 - 23 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 1.05 - 23 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 0.56 - 23 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 0.27 - 23 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 0.13 - 23 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.06 - 23 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 0.03 - 24 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 23.06 -1.04 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.06 -1.05 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.07 -1.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.08 -1.04 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.09 -1.04 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.10 -1.30 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.11 -1.29 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.12 -1.23 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.13 -1.28 20 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.14 -0.97 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.15 -1.05 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.17 -1.04 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.19 -1.22 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.34 -0.88 28 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.34 -1.22 25 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.46 -1.18 26 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.60 -0.84 26 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.45 -1.34 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.59 -1.08 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.08 -1.01 24 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.17 -0.92 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.67 -0.72 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.98 -0.78 22 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.48 -0.88 22 0 6 0
29JUN26 47.00 C 2.42 2.42 2.42 2.05 -0.62 22 15 15 +15
29JUN26 48.00 C 2.04 2.04 2.03 1.68 -0.59 22 30 30 +30
29JUN26 49.00 C 0.00 0.00 0.00 1.37 -0.53 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.14 -0.45 23 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.64 -0.31 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.21 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.12 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.07 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.04 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 19.09 -1.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.10 -1.30 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.11 -1.29 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.12 -1.23 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.13 -1.28 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.15 -1.03 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.16 -1.04 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.19 -1.03 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.23 -1.18 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.34 -0.88 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.34 -1.22 22 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 8.46 -1.18 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.60 -1.18 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.62 -1.17 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.89 -0.92 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.22 -1.14 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.59 -0.77 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.02 -0.87 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.51 -0.66 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.03 -0.63 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.63 -0.56 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.25 -0.53 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.94 -0.52 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.65 -0.50 22 0 25 0
29SEP26 52.50 C 1.36 1.36 1.36 1.17 -0.33 23 15 15 +15
29SEP26 55.00 C 1.04 1.04 1.04 0.76 -0.24 23 15 15 +15
29SEP26 57.50 C 0.80 0.80 0.80 0.48 -0.17 23 15 15 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.13 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.08 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 - 23 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 16.12 -1.23 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.14 -1.27 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.15 -1.04 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.18 -1.03 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.22 -1.03 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.27 -1.14 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.35 -1.01 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.34 -1.22 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.46 -1.18 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.60 -1.18 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.86 -1.11 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.16 -0.87 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.54 -0.82 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.95 -0.78 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.41 -0.74 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.93 -0.69 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.47 -0.66 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 -0.61 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 -0.57 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.37 -0.53 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.07 -0.49 21 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 1.55 -0.43 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 -0.35 22 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.27 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.21 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.14 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 - 22 0 0 -
TOTAL CALL 527 4,926 +148
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 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 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
26FEB26 40.00 P 0.06 0.06 0.06 0.01 0.00 22 10 44 -10
26FEB26 41.00 P 0.07 0.07 0.07 0.03 +0.01 22 12 92 +12
26FEB26 42.00 P 0.00 0.00 0.00 0.09 +0.05 22 0 59 0
26FEB26 43.00 P 0.17 0.18 0.17 0.19 +0.10 22 42 124 +42
26FEB26 44.00 P 0.28 0.42 0.28 0.39 +0.20 22 25 64 +25
26FEB26 45.00 P 0.46 0.79 0.46 0.72 +0.33 22 177 187 +157
26FEB26 46.00 P 0.76 1.14 0.76 1.18 +0.48 22 295 267 +201
26FEB26 47.00 P 1.35 1.50 1.35 1.79 +0.64 23 95 118 +79
26FEB26 48.00 P 2.10 2.10 2.10 2.54 +0.77 24 15 16 +15
26FEB26 49.00 P 0.00 0.00 0.00 3.39 +0.87 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.26 +0.90 25 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.86 +1.18 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.43 +1.31 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.01 +1.27 64 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.56 +1.44 75 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.09 +1.42 84 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.73 - 98 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 +0.05 24 0 175 0
30MAR26 41.00 P 0.26 0.26 0.26 0.27 +0.09 25 29 111 +29
30MAR26 42.00 P 0.34 0.38 0.34 0.43 +0.14 24 35 198 +30
30MAR26 43.00 P 0.50 0.66 0.50 0.66 +0.19 25 60 117 +1
30MAR26 44.00 P 0.00 0.00 0.00 0.97 +0.28 25 0 58 0
30MAR26 45.00 P 1.04 1.04 1.04 1.37 +0.38 25 30 55 0
30MAR26 46.00 P 1.84 1.87 1.84 1.86 +0.49 25 30 54 +30
30MAR26 47.00 P 2.15 2.15 2.15 2.44 +0.58 25 15 30 +15
30MAR26 48.00 P 0.00 0.00 0.00 3.11 +0.65 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 3.85 +0.72 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.67 +0.95 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.86 +0.90 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.43 +1.04 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.01 +1.13 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.56 +1.20 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.09 +1.42 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.73 - 69 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 +0.04 23 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.28 +0.07 23 0 26 0
29APR26 41.00 P 0.36 0.36 0.36 0.43 +0.11 24 33 52 +33
29APR26 42.00 P 0.51 0.51 0.51 0.63 +0.15 23 15 33 0
29APR26 43.00 P 0.70 0.70 0.70 0.90 +0.24 24 52 126 0
29APR26 44.00 P 0.00 0.00 0.00 1.24 +0.32 24 0 191 0
29APR26 45.00 P 1.63 1.69 1.63 1.65 +0.40 24 12 48 +2
29APR26 46.00 P 0.00 0.00 0.00 2.14 +0.48 24 0 40 0
29APR26 47.00 P 2.72 2.72 2.72 2.71 +0.55 24 6 6 +6
29APR26 48.00 P 0.00 0.00 0.00 3.35 +0.62 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.07 +0.64 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.85 +0.79 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.03 +1.05 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.45 +1.06 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.01 +1.07 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.56 +1.20 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.09 +1.42 50 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.73 - 57 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.28 - 23 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.42 - 23 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 0.61 - 23 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.85 - 23 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 1.16 - 23 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 1.54 - 23 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 1.98 - 23 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 2.49 - 24 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 3.07 - 24 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 3.70 - 24 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 4.41 - 24 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 5.17 - 25 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 5.97 - 25 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 8.15 - 27 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 10.45 - 29 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 12.95 - 33 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 15.36 - 36 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 17.75 - 37 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 20.27 - 42 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 +0.07 23 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.57 +0.10 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.79 +0.15 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 1.06 +0.20 23 0 0 0
29JUN26 42.00 P 1.35 1.35 1.35 1.38 +0.27 23 20 50 +20
29JUN26 43.00 P 1.70 1.70 1.70 1.77 +0.34 23 20 66 +20
29JUN26 44.00 P 0.00 0.00 0.00 2.23 +0.40 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.74 +0.44 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 3.31 +0.54 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.95 +0.55 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.62 +0.62 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.17 +0.48 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.05 +0.89 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.29 +0.81 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.59 +0.96 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.00 +1.01 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.48 +1.22 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.94 +1.27 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.41 - 41 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 +0.06 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 +0.08 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 +0.08 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 +0.14 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.98 +0.16 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.24 +0.22 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.56 +0.28 23 0 4 0
29SEP26 42.00 P 1.75 1.75 1.75 1.94 +0.37 23 15 30 +15
29SEP26 43.00 P 0.00 0.00 0.00 2.35 +0.37 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.83 +0.39 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.35 +0.47 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.91 +0.46 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.53 +0.55 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.18 +0.59 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.90 +0.63 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.64 +0.68 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.66 +0.77 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.85 +0.93 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.17 +0.95 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.59 +1.07 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.04 +1.27 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.57 - 36 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 +0.06 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.55 +0.06 22 0 1 0
30DEC26 37.00 P 0.65 0.65 0.65 0.69 +0.07 21 10 10 +10
30DEC26 38.00 P 0.00 0.00 0.00 0.94 +0.14 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.14 +0.13 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.41 +0.11 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.78 +0.24 22 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 2.16 +0.22 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.61 +0.29 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.08 +0.32 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.60 +0.38 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.16 +0.41 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.77 +0.46 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.41 +0.50 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.11 +0.57 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.83 +0.60 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.79 +0.69 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.95 +0.81 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.24 +0.88 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.62 +1.10 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.08 +1.14 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.57 - 32 0 0 -
TOTAL PUT 1,053 3,956 +732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 34.88
26FEB26 16.50 C 0.00 0.00 0.00 18.62 -0.55 164 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 17.92 -0.66 91 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 17.42 -0.70 84 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.92 -0.67 76 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 16.49 -0.91 117 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 16.07 -0.49 129 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 15.42 -0.78 0 0 0 0
26FEB26 20.00 C 14.80 14.85 14.48 14.93 -0.63 77 175 429 +162
26FEB26 21.00 C 0.00 0.00 0.00 14.05 -0.62 106 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 12.97 -0.60 81 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 12.00 -0.73 81 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.93 -0.70 0 0 280 0
26FEB26 25.00 C 10.30 10.30 9.58 10.23 -0.54 91 80 493 +10
26FEB26 26.00 C 8.70 8.70 8.70 8.94 -0.93 40 20 315 0
26FEB26 27.00 C 0.00 0.00 0.00 8.19 -0.56 71 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 7.18 -0.55 62 0 1,187 0
26FEB26 29.00 C 0.00 0.00 0.00 6.18 -0.69 54 0 1,998 0
26FEB26 30.00 C 5.20 5.20 4.80 5.00 -0.91 33 40 2,278 +20
26FEB26 31.00 C 4.20 4.20 3.91 4.26 -0.67 43 46 1,007 -46
26FEB26 32.00 C 3.57 3.57 3.10 3.29 -0.77 36 118 876 -93
26FEB26 33.00 C 2.73 2.73 2.35 2.72 -0.57 42 19 1,134 -2
26FEB26 34.00 C 2.21 2.21 1.81 2.08 -0.49 41 81 1,068 +6
26FEB26 35.00 C 1.55 1.81 1.27 1.53 -0.46 41 1,580 2,783 -501
26FEB26 36.00 C 1.45 1.45 0.94 1.10 -0.37 40 224 1,068 +24
26FEB26 37.00 C 0.85 0.95 0.66 0.80 -0.27 41 140 1,064 +1
26FEB26 38.00 C 0.59 0.71 0.48 0.55 -0.25 41 337 1,416 +168
26FEB26 39.00 C 0.50 0.51 0.32 0.36 -0.23 41 123 900 +106
26FEB26 40.00 C 0.35 0.36 0.23 0.24 -0.18 41 35 1,624 +13
26FEB26 41.00 C 0.24 0.26 0.18 0.15 -0.15 41 97 276 +60
26FEB26 42.00 C 0.14 0.14 0.14 0.09 -0.12 41 10 62 +10
26FEB26 43.00 C 0.10 0.11 0.08 0.06 -0.08 41 131 183 +61
26FEB26 44.00 C 0.11 0.11 0.08 0.04 -0.06 42 115 238 +115
26FEB26 45.00 C 0.05 0.05 0.05 0.02 -0.05 41 80 696 +80
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 20 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 30 0
26FEB26 48.00 C 0.01 0.01 0.01 0.01 - 46 230 230 -
30MAR26 8.25 C 26.43 26.49 26.43 26.67 -0.67 109 355 355 +25
30MAR26 8.50 C 0.00 0.00 0.00 26.42 -0.70 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.17 -0.70 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.92 -0.71 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.85 -0.52 183 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.42 -0.82 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.21 -0.80 137 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.04 -0.58 160 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.43 -0.96 85 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.93 -0.64 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.46 -0.61 116 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.11 -0.47 148 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.50 -0.61 121 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.94 -0.72 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.46 -0.62 94 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.11 -0.55 127 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 20.45 -0.71 70 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 20.15 -0.66 123 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 19.64 -0.50 117 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 18.96 -0.64 68 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 18.62 -0.55 106 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.97 -0.80 69 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 17.46 -0.69 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 17.14 -0.47 97 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 16.49 -0.91 68 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 16.07 -0.54 81 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 15.61 -0.62 83 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 15.01 -0.90 64 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 14.05 -0.67 65 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 13.19 -0.57 74 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 12.24 -0.49 71 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 11.02 -0.67 43 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 10.23 -0.54 58 0 9,257 0
30MAR26 26.00 C 0.00 0.00 0.00 9.12 -0.75 45 0 1,536 0
30MAR26 27.00 C 0.00 0.00 0.00 8.20 -0.55 45 0 2,544 0
30MAR26 28.00 C 0.00 0.00 0.00 7.48 -0.51 51 0 4,566 0
30MAR26 29.00 C 0.00 0.00 0.00 6.26 -0.88 37 0 832 0
30MAR26 30.00 C 0.00 0.00 0.00 5.67 -0.25 45 0 3,597 0
30MAR26 31.00 C 5.10 5.10 4.44 4.96 -0.51 46 305 1,062 +17
30MAR26 32.00 C 0.00 0.00 0.00 4.11 -0.52 42 0 1,576 0
30MAR26 33.00 C 3.40 3.40 3.39 3.46 -0.47 42 16 423 -16
30MAR26 34.00 C 2.58 2.71 2.58 2.89 -0.32 42 58 693 +28
30MAR26 35.00 C 2.51 2.51 2.25 2.38 -0.39 42 79 10,029 +20
30MAR26 36.00 C 2.15 2.15 1.78 1.95 -0.35 42 88 1,108 -2
30MAR26 37.00 C 1.76 1.76 1.45 1.61 -0.30 42 63 1,524 +33
30MAR26 38.00 C 1.40 1.40 1.40 1.33 -0.26 43 74 2,128 -40
30MAR26 39.00 C 1.07 1.07 1.07 1.08 -0.21 43 44 409 -40
30MAR26 40.00 C 0.95 0.95 0.79 0.86 -0.19 43 38 807 +2
30MAR26 41.00 C 0.83 0.83 0.71 0.68 -0.17 43 24 321 0
30MAR26 42.00 C 0.00 0.00 0.00 0.54 -0.15 44 0 283 0
30MAR26 43.00 C 0.46 0.46 0.44 0.42 -0.13 44 11 72 -9
30MAR26 44.00 C 0.42 0.42 0.42 0.33 -0.11 44 10 54 +10
30MAR26 45.00 C 0.00 0.00 0.00 0.26 -0.09 44 0 141 0
30MAR26 46.00 C 0.31 0.31 0.31 0.20 -0.08 44 15 18 +15
30MAR26 47.00 C 0.00 0.00 0.00 0.15 -0.08 44 0 15 0
30MAR26 48.00 C 0.22 0.22 0.22 0.12 - 44 10 10 -
29APR26 17.50 C 0.00 0.00 0.00 17.50 -0.71 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.19 -0.46 80 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.51 -0.89 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 16.15 -0.80 70 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.61 -0.77 63 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.02 -0.89 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.05 -0.71 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.19 -0.57 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.24 -0.77 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.02 -0.82 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.43 -0.43 53 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 9.22 -0.84 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.54 -0.58 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.48 -0.77 40 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 6.57 -0.90 38 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 5.85 -0.49 39 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.31 -0.58 43 0 149 0
29APR26 32.00 C 4.70 4.70 4.70 4.38 -0.76 38 45 420 +45
29APR26 33.00 C 3.73 3.73 3.70 3.97 -0.49 41 3 77 0
29APR26 34.00 C 3.33 3.36 3.10 3.40 -0.44 41 105 138 +82
29APR26 35.00 C 3.05 3.05 2.75 2.92 -0.38 41 261 1,573 +60
29APR26 36.00 C 2.57 2.57 2.43 2.51 -0.34 42 31 69 +14
29APR26 37.00 C 2.32 2.32 1.93 2.15 -0.30 42 38 262 +15
29APR26 38.00 C 1.67 1.70 1.67 1.84 -0.27 42 25 389 +5
29APR26 39.00 C 0.00 0.00 0.00 1.59 -0.24 43 0 480 0
29APR26 40.00 C 1.55 1.55 1.30 1.36 -0.21 43 91 288 +81
29APR26 41.00 C 1.25 1.28 1.11 1.14 -0.20 43 74 257 -7
29APR26 42.00 C 1.10 1.10 1.03 0.96 -0.18 44 60 84 +45
29APR26 43.00 C 0.00 0.00 0.00 0.81 -0.16 44 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.67 -0.16 44 0 17 0
29APR26 45.00 C 0.61 0.61 0.61 0.56 -0.14 44 3 174 +3
29APR26 46.00 C 0.00 0.00 0.00 0.47 -0.13 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.39 -0.12 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.33 - 45 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 11.33 - 45 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 10.54 - 48 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 9.61 - 46 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 8.66 - 43 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 7.69 - 39 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 7.11 - 43 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 6.30 - 41 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 5.69 - 42 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 5.09 - 43 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 4.58 - 44 0 0 -
28MAY26 34.00 C 3.80 3.80 3.68 4.01 - 43 106 106 -
28MAY26 35.00 C 0.00 0.00 0.00 3.49 - 43 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 2.87 - 40 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 2.58 - 41 0 0 -
28MAY26 38.00 C 2.09 2.09 2.09 2.20 - 41 1 1 -
28MAY26 39.00 C 0.00 0.00 0.00 1.86 - 41 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 1.56 - 40 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 1.29 - 40 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 1.07 - 39 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 0.87 - 39 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 0.69 - 38 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 0.57 - 38 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 0.47 - 38 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 0.39 - 38 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 0.33 - 38 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 25.04 -0.72 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.51 -0.88 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.07 -0.65 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.47 -0.92 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.11 -0.63 83 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.53 -0.64 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.94 -0.83 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.58 -0.64 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.11 -0.55 68 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 20.55 -0.72 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.15 -0.66 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.64 -0.64 63 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 19.07 -0.67 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.62 -0.84 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.08 -0.77 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 17.59 -0.75 32 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 17.19 -0.64 55 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.73 -0.67 56 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 16.15 -0.80 45 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 15.68 -0.70 46 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 15.02 -0.89 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 14.05 -1.08 0 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 13.23 -0.53 39 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 12.24 -0.78 36 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 11.33 -0.65 37 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 10.54 -0.69 41 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.61 -0.67 39 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 8.77 -0.84 39 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.70 -0.96 33 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 7.31 -0.53 40 0 111 0
29JUN26 30.00 C 6.20 6.20 6.20 6.47 -0.51 38 20 4,864 +20
29JUN26 31.00 C 0.00 0.00 0.00 5.69 -0.78 37 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 5.28 -0.30 40 0 195 0
29JUN26 33.00 C 4.54 4.54 4.38 4.70 -0.51 40 2 285 +1
29JUN26 34.00 C 4.12 4.12 4.04 4.22 -0.43 40 29 280 +29
29JUN26 35.00 C 4.13 4.13 3.60 3.76 -0.39 40 145 1,746 +88
29JUN26 36.00 C 3.70 3.70 3.36 3.35 -0.36 41 21 1,274 0
29JUN26 37.00 C 2.80 2.80 2.80 2.99 -0.30 41 1 431 +1
29JUN26 38.00 C 2.51 2.51 2.51 2.66 -0.29 41 4 83 +4
29JUN26 39.00 C 0.00 0.00 0.00 2.38 -0.28 42 0 91 0
29JUN26 40.00 C 2.05 2.05 2.05 2.12 -0.26 42 4 286 0
29JUN26 41.00 C 0.00 0.00 0.00 1.90 -0.22 42 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 1.70 -0.21 43 0 118 0
29JUN26 43.00 C 0.00 0.00 0.00 1.52 -0.19 43 0 15 0
29JUN26 44.00 C 1.31 1.31 1.31 1.37 -0.18 44 2 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.23 -0.16 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 1.11 -0.13 45 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.99 -0.13 45 0 0 0
29JUN26 48.00 C 0.94 0.94 0.94 0.89 - 45 1 1 -
29SEP26 14.50 C 0.00 0.00 0.00 20.55 -0.72 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.15 -0.66 59 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.64 -0.64 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.07 -0.72 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.62 -0.84 47 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 18.08 -0.77 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 17.59 -0.75 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 17.19 -0.64 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.73 -0.87 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 16.18 -0.85 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.68 -0.91 40 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 15.07 -0.87 0 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 14.20 -0.93 36 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 13.23 -0.72 34 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 12.33 -0.89 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 11.43 -0.87 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.59 -0.83 36 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.93 -0.66 40 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 9.19 -0.66 40 0 3,034 0
29SEP26 28.00 C 0.00 0.00 0.00 8.45 -0.59 40 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 7.63 -0.61 38 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 7.04 -0.75 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.59 -0.48 40 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.92 -0.60 39 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 5.35 -0.70 39 0 394 0
29SEP26 34.00 C 4.89 4.89 4.89 5.04 -0.50 41 15 344 +15
29SEP26 35.00 C 4.47 4.47 4.47 4.63 -0.36 41 15 154 +15
29SEP26 36.00 C 4.09 4.09 4.09 4.23 -0.33 41 15 1,567 0
29SEP26 37.00 C 0.00 0.00 0.00 3.88 -0.29 41 0 238 0
29SEP26 38.00 C 0.00 0.00 0.00 3.57 -0.27 42 0 639 0
29SEP26 39.00 C 3.05 3.05 3.05 3.27 -0.26 42 1 182 -1
29SEP26 40.00 C 0.00 0.00 0.00 3.01 -0.23 42 0 118 0
29SEP26 41.00 C 0.00 0.00 0.00 2.78 -0.20 43 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 2.56 -0.17 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 2.32 -0.22 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.20 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.99 -0.19 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.83 -0.17 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.70 -0.05 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.58 - 45 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 18.08 -0.78 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.59 -0.78 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.19 -0.65 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 16.73 -0.87 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.18 -0.85 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.69 -0.90 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.23 -0.76 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.32 -0.81 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.44 -0.68 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.66 -0.57 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.77 -0.64 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.99 -0.66 37 0 0 0
30DEC26 26.00 C 10.50 10.50 10.50 10.02 -0.80 35 5 180 0
30DEC26 27.00 C 0.00 0.00 0.00 9.57 -0.47 38 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.86 -0.61 38 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.23 -0.61 38 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.64 -0.60 38 0 34 0
30DEC26 31.00 C 7.30 7.30 7.30 7.09 -0.70 38 2 7 -2
30DEC26 32.00 C 0.00 0.00 0.00 6.58 -0.54 38 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 6.10 -0.46 38 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 5.73 -0.37 39 0 358 0
30DEC26 35.00 C 0.00 0.00 0.00 5.32 -0.34 39 0 337 0
30DEC26 36.00 C 0.00 0.00 0.00 4.93 -0.38 40 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 4.60 -0.30 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.30 -0.28 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.00 -0.25 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.74 -0.25 41 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.49 -0.22 41 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 3.27 -0.19 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.15 -0.12 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.94 -0.18 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.79 -0.13 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 -0.02 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.50 0.00 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.35 - 44 0 0 -
TOTAL CALL 5,996 111,743 +750
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 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 87 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 80 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 526 0
26FEB26 24.00 P 0.03 0.03 0.03 0.01 0.00 56 73 1,285 +73
26FEB26 25.00 P 0.03 0.03 0.03 0.01 0.00 51 30 1,274 0
26FEB26 26.00 P 0.04 0.04 0.04 0.01 0.00 45 150 1,515 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,917 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 1,667 0
26FEB26 29.00 P 0.13 0.14 0.12 0.07 -0.02 41 105 3,564 0
26FEB26 30.00 P 0.17 0.22 0.17 0.14 -0.01 40 261 1,917 +88
26FEB26 31.00 P 0.25 0.34 0.25 0.26 +0.01 40 268 2,131 +102
26FEB26 32.00 P 0.41 0.54 0.40 0.46 +0.05 41 519 1,648 +351
26FEB26 33.00 P 0.60 0.83 0.60 0.74 +0.11 41 995 980 -215
26FEB26 34.00 P 0.94 1.19 0.94 1.10 +0.16 40 395 817 +250
26FEB26 35.00 P 1.33 1.74 1.33 1.58 +0.25 41 206 727 +84
26FEB26 36.00 P 2.03 2.36 1.95 2.13 +0.27 40 166 267 +73
26FEB26 37.00 P 2.80 2.80 2.80 2.83 +0.36 40 6 34 +6
26FEB26 38.00 P 3.30 3.89 3.30 3.52 +0.29 38 35 35 +28
26FEB26 39.00 P 0.00 0.00 0.00 4.37 +0.41 39 0 36 0
26FEB26 40.00 P 4.90 4.90 4.90 5.33 +0.52 43 2 14 +2
26FEB26 41.00 P 0.00 0.00 0.00 6.21 +0.50 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.18 +0.36 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.13 +0.61 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.12 +0.59 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.12 +0.62 0 0 490 0
26FEB26 46.00 P 0.00 0.00 0.00 11.43 +0.75 77 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.12 +0.30 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.12 - 0 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 0.00 126 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 0.00 121 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 108 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 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 97 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 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 75 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9,035 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,056 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 3,227 0
30MAR26 24.00 P 0.08 0.08 0.08 0.03 +0.01 44 4 10,195 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 1,788 0
30MAR26 26.00 P 0.13 0.13 0.13 0.10 +0.04 44 10 3,937 0
30MAR26 27.00 P 0.19 0.21 0.19 0.16 +0.05 43 91 959 +4
30MAR26 28.00 P 0.28 0.28 0.26 0.26 +0.08 43 22 5,851 0
30MAR26 29.00 P 0.37 0.42 0.37 0.39 +0.10 43 60 1,732 +55
30MAR26 30.00 P 0.51 0.58 0.51 0.57 +0.12 43 17 2,170 -4
30MAR26 31.00 P 0.68 0.81 0.65 0.78 +0.12 42 125 946 +99
30MAR26 32.00 P 1.00 1.06 0.95 1.06 +0.17 42 93 822 +82
30MAR26 33.00 P 1.36 1.45 1.36 1.42 +0.21 42 43 548 +11
30MAR26 34.00 P 1.84 1.94 1.84 1.86 +0.26 42 32 438 +17
30MAR26 35.00 P 2.20 2.44 2.20 2.38 +0.32 42 313 233 -37
30MAR26 36.00 P 2.97 3.10 2.97 2.96 +0.38 43 30 54 +15
30MAR26 37.00 P 3.38 3.38 3.38 3.58 +0.37 42 81 189 +81
30MAR26 38.00 P 0.00 0.00 0.00 4.32 +0.44 43 0 424 0
30MAR26 39.00 P 5.31 5.31 5.31 4.86 +0.25 39 5 5 +5
30MAR26 40.00 P 6.12 6.12 6.12 5.77 +0.58 42 5 51 +5
30MAR26 41.00 P 6.99 7.00 6.99 6.84 +0.88 48 10 10 +10
30MAR26 42.00 P 0.00 0.00 0.00 7.73 +0.65 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.64 +0.93 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.59 +0.84 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.16 +0.47 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.51 +0.83 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.41 +0.59 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.20 - 49 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 21.00 P 0.06 0.06 0.06 0.01 0.00 41 4 31 +4
29APR26 22.00 P 0.07 0.07 0.07 0.01 -0.01 37 50 83 +50
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 14 0
29APR26 24.00 P 0.14 0.14 0.14 0.04 -0.02 37 3 52 +3
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 100 0
29APR26 27.00 P 0.35 0.35 0.35 0.23 -0.02 38 13 774 +3
29APR26 28.00 P 0.42 0.42 0.42 0.36 -0.02 39 1 646 +1
29APR26 29.00 P 0.55 0.55 0.55 0.55 +0.02 39 5 849 0
29APR26 30.00 P 0.80 0.88 0.80 0.79 +0.06 40 35 920 +5
29APR26 31.00 P 0.98 0.98 0.98 1.09 +0.13 41 14 217 +14
29APR26 32.00 P 1.29 1.52 1.26 1.45 +0.20 41 229 1,455 +13
29APR26 33.00 P 1.63 1.94 1.63 1.87 +0.27 41 329 250 +130
29APR26 34.00 P 2.05 2.42 2.05 2.32 +0.29 41 132 158 +66
29APR26 35.00 P 2.62 2.95 2.62 2.89 +0.38 42 373 240 +114
29APR26 36.00 P 3.19 3.57 3.19 3.42 +0.36 42 109 109 +49
29APR26 37.00 P 4.10 4.22 4.10 4.05 +0.38 42 38 68 +38
29APR26 38.00 P 4.54 4.54 4.54 4.75 +0.42 43 15 90 +15
29APR26 39.00 P 0.00 0.00 0.00 5.49 +0.46 43 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 6.26 +0.54 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.21 +0.86 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.99 +0.43 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.94 +0.94 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.59 +0.56 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.77 +0.86 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.51 +0.63 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.55 +0.54 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.35 - 48 0 0 -
28MAY26 24.00 P 0.19 0.21 0.19 0.21 - 44 9 9 -
28MAY26 25.00 P 0.00 0.00 0.00 0.30 - 44 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.41 - 44 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.55 - 43 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.73 - 43 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.94 - 42 0 0 -
28MAY26 30.00 P 1.12 1.12 1.12 1.19 - 42 10 10 -
28MAY26 31.00 P 1.30 1.46 1.30 1.49 - 42 117 117 -
28MAY26 32.00 P 1.82 1.83 1.82 1.82 - 41 111 111 -
28MAY26 33.00 P 2.24 2.26 2.24 2.20 - 41 107 107 -
28MAY26 34.00 P 2.73 2.75 2.73 2.67 - 41 106 106 -
28MAY26 35.00 P 3.30 3.30 3.22 3.11 - 40 144 144 -
28MAY26 36.00 P 3.88 3.89 3.88 3.63 - 39 87 87 -
28MAY26 37.00 P 0.00 0.00 0.00 4.19 - 39 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 4.84 - 39 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 5.55 - 39 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 6.29 - 39 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 7.29 - 42 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 8.09 - 42 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 8.94 - 43 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 9.73 - 42 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 10.77 - 45 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 11.58 - 44 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 12.59 - 46 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 13.49 - 47 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1,213 0
29JUN26 21.00 P 0.15 0.15 0.15 0.03 -0.01 36 3 1,010 +3
29JUN26 22.00 P 0.18 0.18 0.18 0.06 0.00 37 2 1,149 +2
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 37 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 375 0
29JUN26 25.00 P 0.38 0.38 0.38 0.30 +0.06 39 10 5,678 +10
29JUN26 26.00 P 0.46 0.46 0.46 0.41 +0.05 39 25 2,433 +13
29JUN26 27.00 P 0.00 0.00 0.00 0.55 +0.04 38 0 269 0
29JUN26 28.00 P 0.00 0.00 0.00 0.75 +0.05 39 0 204 0
29JUN26 29.00 P 0.96 1.11 0.96 1.01 +0.09 39 31 170 +5
29JUN26 30.00 P 0.00 0.00 0.00 1.31 +0.10 39 0 106 0
29JUN26 31.00 P 1.53 1.53 1.53 1.68 +0.14 40 10 253 0
29JUN26 32.00 P 2.01 2.01 2.01 2.10 +0.23 40 1 756 +1
29JUN26 33.00 P 0.00 0.00 0.00 2.53 +0.26 41 0 41 0
29JUN26 34.00 P 3.00 3.00 3.00 3.04 +0.31 41 15 149 +15
29JUN26 35.00 P 3.54 3.54 3.54 3.58 +0.35 41 15 235 0
29JUN26 36.00 P 0.00 0.00 0.00 4.18 +0.39 42 0 1,200 0
29JUN26 37.00 P 4.47 4.47 4.47 4.79 +0.39 42 5 45 0
29JUN26 38.00 P 0.00 0.00 0.00 5.48 +0.43 42 0 76 0
29JUN26 39.00 P 0.00 0.00 0.00 6.16 +0.43 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.88 +0.43 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.66 +0.43 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.61 +0.59 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.52 +0.89 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.32 +0.58 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.27 +1.06 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.16 +1.07 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.08 +0.64 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.87 - 49 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.04 38 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 0.00 39 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.01 39 0 695 0
29SEP26 27.00 P 0.00 0.00 0.00 1.17 +0.04 39 0 2,513 0
29SEP26 28.00 P 1.49 1.49 1.49 1.47 +0.10 40 1 553 0
29SEP26 29.00 P 0.00 0.00 0.00 1.83 +0.17 40 0 119 0
29SEP26 30.00 P 2.18 2.18 2.18 2.19 +0.19 40 50 809 0
29SEP26 31.00 P 0.00 0.00 0.00 2.59 +0.23 40 0 395 0
29SEP26 32.00 P 3.05 3.05 3.05 3.06 +0.29 40 95 150 +95
29SEP26 33.00 P 0.00 0.00 0.00 3.52 +0.29 40 0 225 0
29SEP26 34.00 P 0.00 0.00 0.00 4.06 +0.33 40 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 4.63 +0.36 41 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.23 +0.37 41 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.81 +0.33 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.49 +0.34 41 0 0 0
29SEP26 39.00 P 6.83 6.83 6.83 7.41 +0.58 43 15 30 +15
29SEP26 40.00 P 0.00 0.00 0.00 8.02 +0.59 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.75 +0.61 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.66 +0.73 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.42 +0.72 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.31 +0.61 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.96 +0.63 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.81 +0.64 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.76 +0.71 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.50 - 44 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 +0.05 37 0 116 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.07 37 0 232 0
30DEC26 25.00 P 0.00 0.00 0.00 0.96 +0.10 37 0 503 0
30DEC26 26.00 P 0.00 0.00 0.00 1.21 +0.12 37 0 313 0
30DEC26 27.00 P 1.47 1.58 1.47 1.55 +0.18 38 49 304 +49
30DEC26 28.00 P 0.00 0.00 0.00 1.87 +0.15 38 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.27 +0.19 39 0 3 0
30DEC26 30.00 P 2.58 2.68 2.58 2.66 +0.22 39 8 58 +8
30DEC26 31.00 P 0.00 0.00 0.00 3.11 +0.26 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.29 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.10 +0.31 40 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 4.64 +0.33 40 0 312 0
30DEC26 35.00 P 5.20 5.20 5.20 5.23 +0.35 40 10 320 +10
30DEC26 36.00 P 0.00 0.00 0.00 5.85 +0.36 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.49 +0.39 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.14 +0.40 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.89 +0.46 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.59 +0.47 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.34 +0.42 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.10 +0.51 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.89 +0.53 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.73 +0.55 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.37 +0.35 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.37 +0.61 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.21 +0.54 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.06 - 44 0 0 -
TOTAL PUT 6,538 141,965 +1,916
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.95
26FEB26 47.00 C 0.00 0.00 0.00 27.63 -0.64 114 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.28 -0.73 90 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.04 -1.40 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.98 -1.22 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.56 -1.31 0 0 0 0
26FEB26 55.00 C 19.60 19.60 18.97 19.00 -1.08 0 4 4 0
26FEB26 57.50 C 16.90 16.90 16.52 16.51 -1.54 0 4 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.08 -0.86 20 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 11.93 -0.85 46 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 9.04 -1.25 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 6.59 -1.08 0 0 234 0
26FEB26 70.00 C 4.41 4.41 4.12 4.14 -0.86 12 34 355 -19
26FEB26 72.50 C 1.85 1.85 1.85 1.97 -0.72 12 2 357 0
26FEB26 75.00 C 0.76 0.76 0.53 0.64 -0.39 12 56 358 +25
26FEB26 77.50 C 0.21 0.21 0.21 0.13 -0.13 12 8 279 +8
26FEB26 80.00 C 0.07 0.08 0.07 0.02 -0.02 13 59 128 +59
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 97.50 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 28.01 -1.57 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.70 -0.84 88 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.55 -1.07 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.79 -0.83 84 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.02 -1.50 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.56 -1.47 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.49 -0.99 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.58 -1.47 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.54 -0.99 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.97 -0.81 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.05 -1.24 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 6.63 -1.04 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 4.24 -0.85 12 0 505 0
30MAR26 72.50 C 0.00 0.00 0.00 2.21 -0.67 12 0 522 0
30MAR26 75.00 C 0.00 0.00 0.00 0.88 -0.38 12 0 272 0
30MAR26 77.50 C 0.00 0.00 0.00 0.27 -0.17 12 0 208 0
30MAR26 80.00 C 0.00 0.00 0.00 0.07 -0.04 13 0 112 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.79 -0.83 71 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.15 -1.37 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.56 -1.47 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.60 -0.88 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.58 -1.47 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.54 -0.99 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.97 -0.81 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.41 -0.88 24 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.85 -0.98 18 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 4.27 -0.87 11 0 104 0
29APR26 72.50 C 2.52 2.56 2.52 2.35 -0.67 12 30 196 +19
29APR26 75.00 C 0.00 0.00 0.00 1.12 -0.38 12 0 158 0
29APR26 77.50 C 0.00 0.00 0.00 0.45 -0.21 12 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 0.15 -0.09 12 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 -0.03 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.56 - 0 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 19.60 - 45 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 16.58 - 0 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 14.54 - 33 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 11.97 - 27 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 9.41 - 22 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 6.85 - 16 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 4.38 - 12 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 2.55 - 12 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 1.35 - 12 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 0.67 - 12 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 0.28 - 12 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 0.11 - 12 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 0.04 - 12 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 0.01 - 12 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 0.01 - 13 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 27.70 -0.84 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.59 -1.03 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.79 -0.83 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.15 -1.37 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.56 -1.47 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.60 -0.97 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.07 -0.98 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.54 -0.99 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.97 -0.94 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.41 -0.97 19 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 6.85 -0.98 14 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.54 -0.62 12 0 183 0
29JUN26 72.50 C 2.99 2.99 2.99 2.85 -0.47 12 2 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.60 -0.38 11 0 41 0
29JUN26 77.50 C 0.00 0.00 0.00 0.85 -0.24 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.41 -0.14 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.19 -0.07 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 -0.03 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.70 -0.84 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.59 -1.03 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.79 -0.83 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.21 -1.31 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.60 -1.43 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.60 -0.97 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.07 -0.98 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.54 -0.99 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.97 -0.94 17 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.41 -0.97 13 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.11 -0.74 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.99 -0.73 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 3.47 -0.60 11 0 17 0
29SEP26 75.00 C 0.00 0.00 0.00 2.28 -0.47 11 0 10 0
29SEP26 77.50 C 0.00 0.00 0.00 1.41 -0.35 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.82 -0.24 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 -0.15 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 -0.10 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 -0.05 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.03 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 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 26.59 -1.03 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.79 -0.83 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.21 -1.31 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.60 -1.43 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.60 -0.97 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.07 -0.98 18 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.54 -0.99 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.99 -0.93 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.47 -1.19 7 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 7.47 -0.81 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.68 -0.75 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 4.15 -0.81 10 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.92 -0.55 11 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.96 -0.45 11 0 13 0
30DEC26 80.00 C 0.00 0.00 0.00 1.27 -0.34 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.79 -0.24 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 -0.17 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.09 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.07 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.05 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.02 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
TOTAL CALL 199 5,894 +92
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 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 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 425 0
26FEB26 67.50 P 0.04 0.04 0.04 0.01 0.00 14 30 347 0
26FEB26 70.00 P 0.07 0.07 0.07 0.06 +0.04 13 24 277 +24
26FEB26 72.50 P 0.30 0.47 0.30 0.41 +0.19 12 89 253 -15
26FEB26 75.00 P 1.43 1.70 1.43 1.60 +0.56 13 41 322 +9
26FEB26 77.50 P 0.00 0.00 0.00 3.69 +0.88 15 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 6.10 +0.86 19 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.81 +1.21 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.15 +1.05 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.55 +0.95 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.53 +1.43 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.60 +1.00 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.68 +1.54 71 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.65 +1.05 57 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 +0.05 12 0 411 0
30MAR26 70.00 P 0.35 0.42 0.35 0.43 +0.18 12 75 187 +47
30MAR26 72.50 P 1.04 1.14 1.04 1.25 +0.39 12 60 191 +60
30MAR26 75.00 P 2.71 2.71 2.71 2.80 +0.66 13 2 54 +2
30MAR26 77.50 P 0.00 0.00 0.00 4.88 +0.83 14 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 6.91 +0.65 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.30 +0.69 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.71 +0.48 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.01 +1.59 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.11 +1.23 25 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.60 +1.56 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.04 +1.58 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.83 +0.89 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 +0.02 12 0 11 0
29APR26 67.50 P 0.00 0.00 0.00 0.19 +0.07 12 0 252 0
29APR26 70.00 P 0.55 0.55 0.55 0.61 +0.20 12 30 624 +30
29APR26 72.50 P 1.31 1.54 1.31 1.49 +0.38 12 55 102 -30
29APR26 75.00 P 0.00 0.00 0.00 2.96 +0.60 12 0 105 0
29APR26 77.50 P 0.00 0.00 0.00 4.95 +0.80 13 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.26 +0.89 14 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.30 +0.69 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.24 +1.01 21 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.01 +1.34 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.11 +1.23 22 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.60 +0.82 24 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.04 +1.06 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.88 +0.20 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.02 - 12 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.08 - 12 0 0 -
28MAY26 67.50 P 0.29 0.29 0.29 0.29 - 12 4 4 -
28MAY26 70.00 P 0.00 0.00 0.00 0.78 - 12 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 1.67 - 12 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 3.10 - 12 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 5.02 - 12 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 7.26 - 13 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 9.55 - 0 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 12.24 - 19 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 15.01 - 26 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 17.11 - 20 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 19.60 - 22 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 22.06 - 21 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 24.58 - 26 0 0 -
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 12 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.06 12 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 +0.14 12 0 43 0
29JUN26 70.00 P 0.00 0.00 0.00 0.94 +0.26 12 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.89 +0.43 12 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 3.32 +0.62 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.21 +0.79 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.26 +0.71 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.81 +1.18 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.33 +1.10 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.01 +1.21 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.19 +1.31 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.60 +0.82 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.07 +0.92 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.58 +0.90 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.03 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 +0.06 11 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 +0.13 11 0 85 0
29SEP26 70.00 P 1.42 1.42 1.42 1.21 +0.22 11 2 31 +2
29SEP26 72.50 P 0.00 0.00 0.00 2.19 +0.37 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.57 +0.54 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.37 +0.70 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.52 +0.83 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.92 +1.19 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.38 +1.15 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.01 +1.21 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.19 +0.92 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.60 +0.82 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.07 +0.92 19 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.58 +0.90 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.01 11 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.03 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.39 +0.06 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 +0.12 11 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 +0.20 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.43 +0.32 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.78 +0.46 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.51 +0.62 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.59 +0.77 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.94 +0.88 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.44 +0.95 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.01 +1.18 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.26 +0.96 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.71 +0.93 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.07 +0.82 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.71 +1.03 22 0 0 0
TOTAL PUT 412 5,808 +129
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$ 47.86
26FEB26 37.00 C 0.00 0.00 0.00 11.27 +0.37 70 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.94 +0.09 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.20 +0.33 55 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.19 +0.28 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.16 +0.26 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.15 +0.23 37 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 5.15 +0.04 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.18 +0.03 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.27 +0.12 25 0 37 0
26FEB26 46.00 C 2.80 2.91 2.80 2.46 +0.13 24 75 455 +20
26FEB26 47.00 C 1.96 1.96 1.91 1.76 +0.09 23 70 1,073 -10
26FEB26 48.00 C 1.72 1.72 1.26 1.19 +0.03 23 468 1,191 -185
26FEB26 49.00 C 1.01 1.01 0.82 0.76 +0.02 23 225 1,060 +44
26FEB26 50.00 C 0.50 0.76 0.50 0.46 -0.01 22 368 3,129 +171
26FEB26 52.50 C 0.18 0.19 0.17 0.10 -0.01 22 160 4,140 +89
26FEB26 55.00 C 0.07 0.07 0.04 0.02 0.00 23 210 1,438 -63
26FEB26 57.50 C 0.04 0.04 0.04 0.01 0.00 27 4 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 181 0
26FEB26 65.00 C 0.02 0.02 0.02 0.01 0.00 43 4 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 52 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.25 +0.28 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.01 -0.09 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.47 +0.41 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.24 +0.29 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.42 +0.17 58 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.29 +0.29 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.27 +0.19 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.37 +0.29 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.20 +0.18 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.37 +0.02 36 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.41 +0.02 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.50 +0.30 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.46 +0.14 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.80 +0.03 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.88 -0.01 26 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.35 +0.20 28 0 404 0
30MAR26 47.00 C 2.81 2.81 2.81 2.73 +0.15 28 30 229 +4
30MAR26 48.00 C 2.38 2.38 2.38 2.20 +0.12 28 2 569 0
30MAR26 49.00 C 1.80 1.82 1.80 1.74 +0.09 27 6 578 -2
30MAR26 50.00 C 1.60 1.60 1.44 1.36 +0.02 27 118 4,038 -23
30MAR26 52.50 C 0.95 0.95 0.76 0.68 +0.01 27 132 3,782 +32
30MAR26 55.00 C 0.50 0.50 0.45 0.31 +0.01 27 104 3,221 +45
30MAR26 57.50 C 0.25 0.26 0.24 0.13 0.00 27 85 3,841 -72
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 27 0 930 0
30MAR26 62.50 C 0.08 0.10 0.08 0.02 0.00 27 28 473 -24
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.51 +0.43 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.37 -0.10 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.42 +0.40 31 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.37 +0.02 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.41 +0.02 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.84 +0.44 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.84 +0.12 27 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.06 +0.16 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.53 +0.05 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.86 +0.23 28 0 169 0
29APR26 47.00 C 0.00 0.00 0.00 3.27 +0.22 28 0 295 0
29APR26 48.00 C 2.87 2.87 2.72 2.76 +0.14 28 134 191 +60
29APR26 49.00 C 2.60 2.60 2.29 2.29 +0.09 28 129 225 +30
29APR26 50.00 C 2.08 2.20 2.00 1.89 +0.06 28 39 107 +25
29APR26 52.50 C 1.31 1.32 1.22 1.11 +0.03 27 86 222 +53
29APR26 55.00 C 0.81 0.81 0.80 0.62 +0.02 27 90 248 +60
29APR26 57.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 0.00 27 0 104 0
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 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.73 - 32 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 8.81 - 31 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 7.92 - 30 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 7.08 - 29 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 6.28 - 28 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 5.53 - 28 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 4.83 - 27 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 4.19 - 27 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 3.60 - 27 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 3.08 - 27 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 2.61 - 26 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 2.19 - 26 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 1.38 - 26 0 0 -
28MAY26 55.00 C 1.06 1.06 1.06 0.83 - 26 2 2 -
28MAY26 57.50 C 0.00 0.00 0.00 0.48 - 26 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.26 - 26 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 0.14 - 26 0 0 -
28MAY26 65.00 C 0.27 0.27 0.27 0.08 - 26 5 5 -
28MAY26 67.50 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 12.62 +0.19 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.80 +0.35 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.81 +0.31 31 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.88 +0.28 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.99 +0.28 29 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.13 +0.39 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.39 +0.29 28 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 6.62 +0.36 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.55 -0.18 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.20 +0.08 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.59 +0.17 27 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.02 +0.15 27 0 211 0
29JUN26 48.00 C 3.51 3.60 3.51 3.49 +0.06 26 60 235 +60
29JUN26 49.00 C 0.00 0.00 0.00 3.02 +0.03 26 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 2.60 -0.02 26 0 2,549 0
29JUN26 52.50 C 2.10 2.10 1.90 1.74 -0.06 26 32 3,848 +2
29JUN26 55.00 C 1.40 1.40 1.40 1.13 -0.05 26 2 7,464 0
29JUN26 57.50 C 0.00 0.00 0.00 0.71 -0.05 26 0 485 0
29JUN26 60.00 C 0.00 0.00 0.00 0.43 -0.04 26 0 254 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 12.80 +0.30 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.80 +0.21 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.82 +0.16 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.16 +0.27 30 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.31 +0.28 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.60 +0.33 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.71 +0.13 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.15 +0.24 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.50 +0.06 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.54 -0.08 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.30 +0.23 28 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.75 +0.16 28 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.28 +0.10 28 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 3.80 +0.05 28 0 185 0
29SEP26 50.00 C 0.00 0.00 0.00 3.41 +0.06 27 0 367 0
29SEP26 52.50 C 2.67 2.67 2.67 2.54 -0.01 27 30 668 +14
29SEP26 55.00 C 2.07 2.10 2.07 1.86 -0.01 27 75 229 -38
29SEP26 57.50 C 1.63 1.63 1.58 1.35 -0.01 27 60 293 +60
29SEP26 60.00 C 1.30 1.33 1.24 0.96 -0.01 27 43 356 +43
29SEP26 62.50 C 0.00 0.00 0.00 0.68 -0.01 27 0 160 0
29SEP26 65.00 C 0.80 0.80 0.80 0.48 0.00 27 48 120 +48
29SEP26 67.50 C 0.00 0.00 0.00 0.33 0.00 27 0 91 0
29SEP26 70.00 C 0.52 0.52 0.52 0.22 -0.01 27 1 45 -1
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.01 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 12.17 +0.38 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.08 +0.07 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.50 +0.43 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.71 +0.24 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.11 +0.41 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.41 +0.45 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.68 +0.26 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.13 +0.23 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.56 +0.18 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.68 -0.17 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.47 +0.06 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.05 +0.08 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.60 +0.08 27 0 0 0
30DEC26 50.00 C 4.27 4.27 4.27 4.19 +0.03 27 5 407 +5
30DEC26 52.50 C 0.00 0.00 0.00 3.30 -0.03 27 0 248 0
30DEC26 55.00 C 2.73 2.73 2.73 2.56 -0.04 27 18 120 +18
30DEC26 57.50 C 0.00 0.00 0.00 1.98 -0.03 27 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 -0.04 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.16 -0.03 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 0.88 -0.02 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.65 -0.02 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 2 0
TOTAL CALL 2,948 59,263 +465
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 35 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 28 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 80 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 0.00 23 0 427 0
26FEB26 44.00 P 0.11 0.11 0.10 0.11 -0.01 22 21 519 +9
26FEB26 45.00 P 0.23 0.23 0.23 0.23 -0.02 22 7 629 0
26FEB26 46.00 P 0.38 0.42 0.37 0.42 -0.05 22 72 1,632 +29
26FEB26 47.00 P 0.50 0.74 0.50 0.73 -0.08 22 723 1,911 -627
26FEB26 48.00 P 0.84 1.16 0.84 1.17 -0.08 22 782 1,970 +468
26FEB26 49.00 P 1.50 1.62 1.50 1.73 -0.16 21 412 3,260 -13
26FEB26 50.00 P 2.14 2.40 2.14 2.43 -0.19 20 244 9,743 -90
26FEB26 52.50 P 0.00 0.00 0.00 4.68 -0.14 22 0 533 0
26FEB26 55.00 P 0.00 0.00 0.00 7.14 -0.26 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 9.64 -0.04 0 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 12.14 -0.09 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.64 -0.04 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.14 -0.30 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.64 -0.05 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.14 -0.11 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.64 -0.24 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.15 -0.07 75 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 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 34 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 574 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 27 0 627 0
30MAR26 39.00 P 0.06 0.06 0.06 0.06 0.00 28 26 562 -15
30MAR26 40.00 P 0.00 0.00 0.00 0.10 0.00 27 0 809 0
30MAR26 41.00 P 0.14 0.14 0.14 0.15 -0.01 26 38 527 +5
30MAR26 42.00 P 0.21 0.21 0.21 0.25 0.00 27 30 1,656 0
30MAR26 43.00 P 0.30 0.32 0.30 0.39 0.00 27 128 3,111 +38
30MAR26 44.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 1,293 0
30MAR26 45.00 P 0.65 0.72 0.65 0.83 -0.01 26 33 1,384 0
30MAR26 46.00 P 1.03 1.09 1.03 1.15 -0.02 26 31 5,648 +22
30MAR26 47.00 P 0.00 0.00 0.00 1.54 -0.08 26 0 4,739 0
30MAR26 48.00 P 1.73 1.91 1.73 2.00 -0.12 26 23 952 +23
30MAR26 49.00 P 2.61 2.61 2.61 2.54 -0.18 26 1 658 -1
30MAR26 50.00 P 2.98 3.09 2.98 3.15 -0.12 25 32 3,770 -1
30MAR26 52.50 P 0.00 0.00 0.00 5.26 -0.01 29 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.28 -0.12 27 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 9.66 -0.32 27 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.14 -0.41 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.64 -0.36 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.31 -0.13 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.83 -0.02 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.14 -0.11 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.64 -0.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.15 -0.54 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.64 -0.04 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.38 +0.18 78 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 0.10 +0.01 27 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.14 0.00 27 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.22 0.00 27 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 151 0
29APR26 42.00 P 0.36 0.36 0.36 0.47 0.00 27 30 134 +30
29APR26 43.00 P 0.50 0.50 0.50 0.66 +0.01 27 93 302 -48
29APR26 44.00 P 0.00 0.00 0.00 0.90 +0.01 26 0 1,008 0
29APR26 45.00 P 1.02 1.07 1.01 1.20 +0.01 26 49 1,172 +49
29APR26 46.00 P 1.33 1.42 1.33 1.55 +0.01 26 187 1,031 +178
29APR26 47.00 P 1.76 1.76 1.74 1.96 -0.03 26 52 1,158 -7
29APR26 48.00 P 2.24 2.24 2.24 2.43 -0.08 26 30 394 +6
29APR26 49.00 P 2.86 2.86 2.84 2.96 -0.15 26 60 514 -2
29APR26 50.00 P 3.31 3.48 3.31 3.56 -0.19 26 90 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 5.36 -0.24 26 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 7.48 +0.08 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.74 -0.27 27 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.15 -0.40 27 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.64 -0.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.36 -0.08 44 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.83 -0.02 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.14 -0.11 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.83 -0.08 54 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.15 -0.54 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.21 - 26 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 0.30 - 25 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.44 - 25 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.61 - 25 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.82 - 25 0 0 -
28MAY26 44.00 P 0.88 0.94 0.88 1.07 - 25 37 37 -
28MAY26 45.00 P 1.22 1.30 1.22 1.38 - 25 99 99 -
28MAY26 46.00 P 1.54 1.69 1.54 1.75 - 25 170 170 -
28MAY26 47.00 P 0.00 0.00 0.00 2.16 - 25 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 2.63 - 25 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 3.19 - 25 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 3.86 - 26 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 5.41 - 24 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 7.48 - 24 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 9.74 - 24 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 12.16 - 26 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 14.64 - 0 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 17.36 - 39 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 19.83 - 42 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 154 0
29JUN26 40.00 P 0.41 0.42 0.41 0.47 -0.02 26 214 965 +214
29JUN26 41.00 P 0.54 0.54 0.54 0.60 -0.05 25 48 248 0
29JUN26 42.00 P 0.71 0.72 0.70 0.79 -0.06 25 92 765 0
29JUN26 43.00 P 0.95 0.95 0.90 1.03 -0.06 25 60 6,141 -5
29JUN26 44.00 P 1.27 1.27 1.16 1.32 -0.07 25 45 747 0
29JUN26 45.00 P 1.59 1.63 1.57 1.64 -0.08 25 92 7,571 -28
29JUN26 46.00 P 1.93 1.93 1.93 2.01 -0.10 25 30 1,777 0
29JUN26 47.00 P 2.42 2.48 2.42 2.45 -0.14 25 180 704 +180
29JUN26 48.00 P 2.93 3.00 2.91 2.99 -0.13 25 583 860 +373
29JUN26 49.00 P 0.00 0.00 0.00 3.55 -0.13 26 0 363 0
29JUN26 50.00 P 0.00 0.00 0.00 4.14 -0.18 26 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 5.79 -0.25 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.83 -0.20 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.99 -0.20 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.20 -0.35 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.64 -0.36 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.36 -0.08 36 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.83 -0.02 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.14 -0.11 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.83 -0.08 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.15 -0.54 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.64 -0.11 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.38 +0.14 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.02 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.72 -0.04 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.14 -0.02 27 0 299 0
29SEP26 41.00 P 1.26 1.26 1.26 1.38 -0.03 26 30 365 +30
29SEP26 42.00 P 1.50 1.50 1.50 1.69 -0.02 26 30 153 0
29SEP26 43.00 P 0.00 0.00 0.00 2.01 -0.03 26 0 1,088 0
29SEP26 44.00 P 2.17 2.20 2.17 2.38 -0.04 26 95 424 +50
29SEP26 45.00 P 2.62 2.62 2.62 2.78 -0.04 26 45 558 0
29SEP26 46.00 P 3.05 3.09 3.05 3.23 -0.04 26 60 3,345 +50
29SEP26 47.00 P 0.00 0.00 0.00 3.71 -0.04 26 0 989 0
29SEP26 48.00 P 4.19 4.19 4.19 4.24 -0.06 26 30 816 0
29SEP26 49.00 P 4.58 4.58 4.58 4.78 -0.14 26 30 320 +30
29SEP26 50.00 P 5.19 5.19 5.19 5.38 -0.15 26 1 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.06 -0.42 26 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.95 -0.17 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.97 -0.47 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.05 -0.27 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.35 -0.02 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.36 -0.50 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.85 -0.26 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.23 -0.27 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.85 -0.06 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.29 -0.40 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.07 -0.03 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.31 -0.04 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.52 -0.04 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.82 -0.04 26 0 81 0
30DEC26 42.00 P 2.00 2.00 2.00 2.12 -0.05 26 2 178 +2
30DEC26 43.00 P 0.00 0.00 0.00 2.49 -0.05 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.87 -0.05 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.29 -0.06 26 0 93 0
30DEC26 46.00 P 3.62 3.62 3.62 3.75 -0.09 26 10 342 -10
30DEC26 47.00 P 0.00 0.00 0.00 4.22 -0.13 26 0 1,403 0
30DEC26 48.00 P 0.00 0.00 0.00 4.76 -0.14 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 -0.21 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.91 -0.19 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.60 -0.26 26 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.44 -0.11 26 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.37 -0.14 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.44 -0.18 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.63 -0.12 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.80 -0.17 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.09 -0.22 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.39 -0.19 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.85 -0.13 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.33 -0.36 27 0 0 0
TOTAL PUT 5,177 102,196 +939
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$ 24.38
30JAN26 15.00 C 0.00 0.00 0.00 9.38 -0.60 0 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 8.88 -0.60 0 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 8.38 -0.60 0 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 7.88 -0.60 0 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 7.38 -0.60 0 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 6.88 -0.60 0 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 6.38 -0.60 0 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 5.88 -0.60 0 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 5.38 -0.60 0 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 4.88 -0.60 0 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 4.38 -0.60 0 0 0 0
30JAN26 21.00 C 0.00 0.00 0.00 3.38 -0.60 0 0 0 -1
30JAN26 22.00 C 2.20 2.20 2.20 2.38 -0.60 0 2 0 -210
30JAN26 23.00 C 1.58 1.58 1.11 1.38 -0.60 0 270 0 -240
30JAN26 24.00 C 1.35 1.35 0.14 0.38 -0.62 0 107 0 -235
30JAN26 25.00 C 0.30 0.35 0.01 0.00 -0.24 0 348 2,331 -128
30JAN26 26.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 222 0
30JAN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JAN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 15.00 C 0.00 0.00 0.00 9.39 -0.60 120 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 8.89 -0.60 110 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 8.38 -0.61 0 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 7.95 -0.54 156 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 7.39 -0.60 81 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 6.89 -0.60 70 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 6.39 -0.60 0 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 5.89 -0.60 0 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 5.39 -0.60 0 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 4.89 -0.71 0 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 4.39 -0.60 0 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 3.39 -0.60 0 0 0 0
06FEB26 22.00 C 2.50 2.91 2.50 2.40 -0.60 35 45 10 -45
06FEB26 23.00 C 1.60 1.60 1.60 1.44 -0.60 32 2 64 +2
06FEB26 24.00 C 1.10 1.10 0.50 0.67 -0.49 33 881 1,278 +783
06FEB26 25.00 C 0.63 0.63 0.18 0.23 -0.32 34 196 770 +49
06FEB26 26.00 C 0.30 0.30 0.07 0.06 -0.15 36 1,061 775 -259
06FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 269 0
06FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 13 0
06FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
06FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 10.47 -0.54 107 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.03 -0.60 115 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.42 -0.59 71 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.98 -0.67 92 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.41 -0.63 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.95 -0.57 72 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.47 -0.56 72 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.93 -0.70 54 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 6.48 -0.66 64 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.97 -0.60 57 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 5.42 -0.60 0 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.92 -0.68 0 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 4.56 -0.54 54 0 246 0
26FEB26 21.00 C 0.00 0.00 0.00 3.49 -0.66 36 0 1,813 0
26FEB26 22.00 C 3.52 3.52 2.80 2.54 -0.56 32 116 3,283 -6
26FEB26 23.00 C 2.30 2.30 1.42 1.67 -0.49 29 50 1,772 -6
26FEB26 24.00 C 1.40 1.40 0.89 1.04 -0.40 30 278 1,286 +55
26FEB26 25.00 C 1.04 1.07 0.50 0.58 -0.30 31 520 1,771 +282
26FEB26 26.00 C 0.67 0.67 0.26 0.30 -0.19 31 246 5,657 +53
26FEB26 27.00 C 0.32 0.34 0.17 0.14 -0.13 32 61 807 +58
26FEB26 28.00 C 0.11 0.11 0.09 0.06 -0.07 32 244 841 +120
26FEB26 29.00 C 0.05 0.05 0.05 0.03 -0.03 33 30 340 +30
26FEB26 30.00 C 0.07 0.07 0.03 0.01 -0.02 33 180 737 +180
26FEB26 31.00 C 0.02 0.02 0.01 0.01 0.00 37 45 47 +30
26FEB26 32.00 C 0.01 0.01 0.01 0.01 0.00 42 1 31 +1
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.68 -0.60 82 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.53 -0.47 122 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 13.91 -0.78 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.53 -0.63 109 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.93 -0.58 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.53 -0.62 98 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.08 -0.46 100 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.45 -0.59 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.94 -0.65 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.47 -0.58 63 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.03 -0.66 73 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.45 -0.70 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.98 -0.67 54 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 8.49 -0.57 52 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.96 -0.60 34 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 7.47 -0.76 38 0 328 0
30MAR26 17.50 C 0.00 0.00 0.00 6.93 -0.70 0 0 202 0
30MAR26 18.00 C 6.70 6.70 6.70 6.56 -0.58 48 42 3,703 0
30MAR26 18.50 C 0.00 0.00 0.00 5.97 -0.80 26 0 2,440 0
30MAR26 19.00 C 0.00 0.00 0.00 5.58 -0.69 42 0 1,651 0
30MAR26 19.50 C 4.90 4.90 4.90 5.05 -0.55 36 10 1,985 -10
30MAR26 20.00 C 0.00 0.00 0.00 4.56 -0.54 33 0 4,079 0
30MAR26 21.00 C 4.30 4.30 4.30 3.69 -0.61 34 10 1,337 -10
30MAR26 22.00 C 3.00 3.00 2.95 2.83 -0.37 32 2 3,277 -1
30MAR26 23.00 C 2.80 2.80 1.98 2.00 -0.44 29 184 3,301 +145
30MAR26 24.00 C 1.79 1.79 1.28 1.41 -0.38 29 238 2,594 -52
30MAR26 25.00 C 1.49 1.49 0.96 0.96 -0.29 30 126 5,755 -5
30MAR26 26.00 C 1.00 1.00 0.69 0.65 -0.20 31 33 3,831 +8
30MAR26 27.00 C 0.61 0.61 0.41 0.40 -0.17 31 306 375 -184
30MAR26 28.00 C 0.46 0.46 0.28 0.24 -0.11 31 75 4,176 0
30MAR26 29.00 C 0.00 0.00 0.00 0.14 -0.07 31 0 151 0
30MAR26 30.00 C 0.17 0.17 0.13 0.08 -0.04 31 105 448 +105
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 452 0
30MAR26 32.00 C 0.05 0.05 0.05 0.02 -0.02 31 100 215 +100
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 10.03 -0.66 54 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 9.54 -0.61 52 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.07 -0.58 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.58 -0.48 50 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.99 -0.61 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.61 -0.62 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.14 -0.64 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.68 -0.51 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.97 -0.80 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.71 -0.56 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.13 -0.47 32 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 4.71 -0.39 33 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 3.69 -0.72 26 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.03 -0.36 31 0 472 0
29APR26 23.00 C 2.29 2.46 2.12 2.24 -0.43 28 240 637 +150
29APR26 24.00 C 1.97 1.97 1.52 1.68 -0.37 29 126 1,937 +115
29APR26 25.00 C 1.65 1.85 1.11 1.22 -0.31 29 735 1,435 +471
29APR26 26.00 C 1.00 1.00 0.88 0.87 -0.24 29 46 1,817 +30
29APR26 27.00 C 0.64 0.67 0.54 0.62 -0.19 30 40 5,581 0
29APR26 28.00 C 0.46 0.46 0.46 0.42 -0.15 30 20 1,610 -20
29APR26 29.00 C 0.00 0.00 0.00 0.27 -0.11 30 0 84 0
29APR26 30.00 C 0.21 0.21 0.21 0.17 -0.08 30 5 120 +5
29APR26 31.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.15 - 43 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 7.61 - 37 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 7.14 - 36 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 6.68 - 36 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 6.22 - 36 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 5.71 - 32 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 5.13 - 25 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 4.71 - 27 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 3.83 - 26 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 3.06 - 26 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 2.41 - 27 0 0 -
28MAY26 24.00 C 2.02 2.02 1.93 1.86 - 28 57 57 -
28MAY26 25.00 C 1.60 1.62 1.45 1.40 - 28 148 115 -
28MAY26 26.00 C 1.13 1.16 1.10 1.06 - 29 70 54 -
28MAY26 27.00 C 1.13 1.13 0.80 0.79 - 29 156 155 -
28MAY26 28.00 C 0.63 0.63 0.63 0.56 - 29 5 5 -
28MAY26 29.00 C 0.00 0.00 0.00 0.38 - 29 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.26 - 29 0 0 -
28MAY26 31.00 C 0.28 0.28 0.28 0.17 - 29 6 6 -
28MAY26 32.00 C 0.00 0.00 0.00 0.12 - 29 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 0.08 - 29 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 13.21 -0.47 83 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.70 -0.45 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.08 -0.61 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.64 -0.48 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.05 -0.58 47 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 10.53 -0.63 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 10.16 -0.53 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.60 -0.55 45 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 9.07 -0.58 37 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 8.58 -0.53 35 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.17 -0.51 42 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 7.69 -0.61 40 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.21 -0.57 39 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 6.76 -0.59 38 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.30 -0.47 37 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 5.71 -0.56 30 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.20 -0.66 27 0 743 0
29JUN26 20.00 C 4.80 4.80 4.80 4.80 -0.69 29 1 298 +1
29JUN26 21.00 C 0.00 0.00 0.00 3.89 -0.69 26 0 1,026 0
29JUN26 22.00 C 0.00 0.00 0.00 3.29 -0.27 30 0 1,340 0
29JUN26 23.00 C 2.75 2.75 2.44 2.54 -0.44 28 31 1,152 -1
29JUN26 24.00 C 1.91 2.04 1.91 1.99 -0.37 28 33 697 +30
29JUN26 25.00 C 1.75 1.75 1.37 1.55 -0.31 29 122 2,344 +112
29JUN26 26.00 C 1.44 1.44 1.05 1.15 -0.27 28 107 5,631 +1
29JUN26 27.00 C 0.99 0.99 0.99 0.84 -0.22 28 2 3,981 -2
29JUN26 28.00 C 0.70 0.70 0.70 0.61 -0.16 28 18 311 +15
29JUN26 29.00 C 0.55 0.55 0.52 0.43 -0.13 28 119 290 +90
29JUN26 30.00 C 0.40 0.41 0.40 0.30 -0.10 28 32 295 -30
29JUN26 31.00 C 0.50 0.50 0.50 0.21 -0.07 28 50 340 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.08 -0.61 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.64 -0.50 55 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.22 -0.41 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.72 -0.44 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.16 -0.57 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.60 -0.67 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.10 -0.55 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.79 -0.64 45 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 8.17 -0.53 36 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.69 -0.61 35 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.24 -0.54 35 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.76 -0.59 33 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.30 -0.47 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 5.78 -0.49 29 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.25 -0.78 25 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 4.93 -0.65 28 0 661 0
29SEP26 21.00 C 0.00 0.00 0.00 4.10 -0.57 27 0 154 0
29SEP26 22.00 C 3.18 3.18 3.18 3.45 -0.44 28 30 463 -30
29SEP26 23.00 C 0.00 0.00 0.00 2.87 -0.40 28 0 1,965 0
29SEP26 24.00 C 2.41 2.41 2.41 2.37 -0.36 28 9 528 0
29SEP26 25.00 C 2.02 2.02 2.02 1.94 -0.32 29 1 446 0
29SEP26 26.00 C 0.00 0.00 0.00 1.58 -0.28 29 0 67 0
29SEP26 27.00 C 0.00 0.00 0.00 1.28 -0.23 29 0 315 0
29SEP26 28.00 C 0.00 0.00 0.00 1.03 -0.19 29 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 -0.18 29 0 13 0
29SEP26 30.00 C 0.80 0.80 0.75 0.67 -0.16 29 21 140 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.12 30 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.10 30 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 -0.09 30 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 -0.07 30 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.72 -0.44 46 0 14 0
30DEC26 14.50 C 0.00 0.00 0.00 10.16 -0.65 41 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 9.60 -0.67 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.10 -0.55 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.79 -0.64 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.19 -0.56 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.73 -0.57 32 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.26 -0.60 31 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.76 -0.67 29 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 6.34 -0.58 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.78 -0.50 25 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.36 -0.67 25 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.14 -0.56 28 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 4.32 -0.48 26 0 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.71 -0.45 27 0 972 0
30DEC26 23.00 C 3.01 3.05 2.84 3.17 -0.40 27 120 975 -56
30DEC26 24.00 C 2.86 2.86 2.66 2.69 -0.38 27 181 1,206 +131
30DEC26 25.00 C 2.62 2.62 2.62 2.27 -0.35 28 2 1,570 0
30DEC26 26.00 C 1.83 1.83 1.83 1.91 -0.31 28 1 1,923 +1
30DEC26 27.00 C 1.52 1.55 1.52 1.60 -0.27 28 12 361 -7
30DEC26 28.00 C 1.30 1.30 1.30 1.32 -0.26 28 1 1,131 0
30DEC26 29.00 C 1.10 1.10 1.10 1.10 -0.22 28 250 600 +244
30DEC26 30.00 C 1.10 1.10 0.94 0.93 -0.19 28 301 698 +168
30DEC26 31.00 C 0.82 0.82 0.80 0.79 -0.16 29 10 21 -5
30DEC26 32.00 C 0.71 0.71 0.71 0.65 -0.15 28 100 90 +58
30DEC26 33.00 C 0.58 0.58 0.58 0.53 -0.14 29 10 10 +10
30DEC26 34.00 C 0.43 0.43 0.43 0.43 -0.11 28 60 60 +55
30DEC26 35.00 C 0.00 0.00 0.00 0.35 -0.10 29 0 27 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.07 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 24 0
TOTAL CALL 9,192 147,283 +2,146
30JAN26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
30JAN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
30JAN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
30JAN26 24.00 P 0.04 0.23 0.01 0.00 -0.02 0 706 557 +328
30JAN26 25.00 P 0.08 1.00 0.08 0.62 +0.34 0 289 0 -146
30JAN26 26.00 P 1.44 1.65 1.44 1.62 +0.55 0 120 0 -1
30JAN26 27.00 P 0.00 0.00 0.00 2.62 +0.54 0 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 3.62 +0.51 0 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 4.62 +0.48 0 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 5.62 +0.45 0 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 6.62 +0.45 0 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 7.62 +0.45 0 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 8.62 +0.45 0 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 9.62 +0.45 0 0 0 0
30JAN26 35.00 P 0.00 0.00 0.00 10.62 +0.45 0 0 0 0
30JAN26 36.00 P 0.00 0.00 0.00 11.62 +0.45 0 0 0 0
30JAN26 37.00 P 0.00 0.00 0.00 12.62 +0.45 0 0 0 0
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 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 87 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06FEB26 22.00 P 0.02 0.04 0.02 0.01 0.00 37 140 140 +18
06FEB26 23.00 P 0.09 0.18 0.08 0.07 +0.02 36 181 252 +88
06FEB26 24.00 P 0.25 0.47 0.21 0.31 +0.11 35 511 619 +293
06FEB26 25.00 P 0.40 0.95 0.40 0.87 +0.28 37 290 876 +130
06FEB26 26.00 P 1.48 2.20 1.36 1.72 +0.46 43 51 39 +31
06FEB26 27.00 P 0.00 0.00 0.00 2.70 +0.57 56 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 3.63 +0.51 51 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 4.62 +0.48 0 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 5.79 +0.62 112 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 6.62 +0.43 0 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 7.66 +0.49 105 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 8.62 +0.45 0 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 9.70 +0.47 138 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 10.73 +0.54 155 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 11.70 +0.37 157 0 0 0
06FEB26 37.00 P 0.00 0.00 0.00 12.64 +0.45 138 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 16.50 P 0.01 0.01 0.01 0.01 0.00 61 136 176 +131
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 515 0
26FEB26 18.00 P 0.02 0.02 0.02 0.01 0.00 48 50 657 +50
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 714 0
26FEB26 19.00 P 0.03 0.03 0.03 0.01 0.00 41 17 2,722 -1
26FEB26 19.50 P 0.04 0.04 0.04 0.01 0.00 37 6 2,721 0
26FEB26 20.00 P 0.05 0.05 0.05 0.01 0.00 33 7 1,779 0
26FEB26 21.00 P 0.08 0.09 0.07 0.04 +0.02 33 93 2,021 +21
26FEB26 22.00 P 0.12 0.22 0.12 0.11 +0.04 31 406 4,392 +215
26FEB26 23.00 P 0.19 0.44 0.17 0.31 +0.10 32 1,064 3,673 -18
26FEB26 24.00 P 0.43 0.90 0.40 0.66 +0.19 32 660 709 -12
26FEB26 25.00 P 0.73 1.39 0.73 1.21 +0.31 33 461 420 0
26FEB26 26.00 P 0.00 0.00 0.00 1.93 +0.41 34 0 3 0
26FEB26 27.00 P 2.89 2.89 2.89 2.80 +0.50 37 2 0 -2
26FEB26 28.00 P 0.00 0.00 0.00 3.75 +0.56 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.76 +0.60 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.79 +0.62 59 0 2 0
26FEB26 31.00 P 0.00 0.00 0.00 6.65 +0.46 50 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.66 +0.43 57 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.88 +0.71 85 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.91 +0.68 94 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.73 +0.54 83 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.83 +0.50 98 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.87 +0.68 107 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,378 0
30MAR26 18.50 P 0.07 0.07 0.07 0.01 0.00 30 95 1,950 -95
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2,496 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,997 0
30MAR26 20.00 P 0.11 0.12 0.11 0.06 +0.02 31 82 6,222 +80
30MAR26 21.00 P 0.18 0.22 0.17 0.15 +0.05 31 516 3,625 -382
30MAR26 22.00 P 0.30 0.36 0.30 0.32 +0.10 31 6 2,068 +1
30MAR26 23.00 P 0.52 0.66 0.52 0.59 +0.15 31 43 1,553 0
30MAR26 24.00 P 0.92 1.00 0.90 1.00 +0.23 31 45 325 +30
30MAR26 25.00 P 1.40 1.70 1.40 1.54 +0.31 32 121 752 +90
30MAR26 26.00 P 0.00 0.00 0.00 2.22 +0.39 32 0 298 0
30MAR26 27.00 P 0.00 0.00 0.00 2.94 +0.40 31 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.78 +0.52 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.76 +0.50 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.79 +0.58 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.82 +0.63 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.85 +0.62 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.88 +0.67 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.91 +0.68 66 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.73 +0.47 59 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.83 +0.50 69 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.87 +0.68 75 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 263 0
29APR26 18.50 P 0.09 0.09 0.09 0.04 +0.01 31 180 565 +45
29APR26 19.00 P 0.11 0.11 0.11 0.06 +0.02 30 30 642 0
29APR26 19.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 716 0
29APR26 20.00 P 0.18 0.18 0.18 0.13 +0.03 30 1 1,456 +1
29APR26 21.00 P 0.26 0.27 0.26 0.26 +0.06 30 150 787 +60
29APR26 22.00 P 0.40 0.55 0.40 0.47 +0.10 30 362 1,778 +362
29APR26 23.00 P 0.72 0.78 0.65 0.77 +0.17 30 530 1,177 +190
29APR26 24.00 P 0.99 1.38 0.99 1.21 +0.22 30 175 1,085 +65
29APR26 25.00 P 1.75 1.75 1.70 1.77 +0.30 31 80 96 +80
29APR26 26.00 P 2.33 2.36 2.28 2.42 +0.36 31 127 97 +82
29APR26 27.00 P 0.00 0.00 0.00 3.17 +0.42 32 0 0 0
29APR26 28.00 P 4.05 4.05 4.05 3.91 +0.39 31 1 0 -1
29APR26 29.00 P 0.00 0.00 0.00 4.76 +0.50 30 0 0 0
29APR26 30.00 P 5.70 5.70 5.70 5.79 +0.58 35 1 21 +1
29APR26 31.00 P 6.55 6.55 6.55 6.83 +0.64 41 5 5 +5
29APR26 32.00 P 0.00 0.00 0.00 7.85 +0.62 46 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.88 +0.62 50 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.91 +0.62 55 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.73 +0.47 50 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.83 +0.50 58 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.87 +0.68 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
28MAY26 18.00 P 0.12 0.12 0.11 0.04 - 29 150 150 -
28MAY26 18.50 P 0.12 0.12 0.12 0.07 - 30 150 150 -
28MAY26 19.00 P 0.15 0.15 0.14 0.10 - 29 204 204 -
28MAY26 19.50 P 0.15 0.15 0.15 0.14 - 29 200 200 -
28MAY26 20.00 P 0.22 0.22 0.22 0.19 - 29 4 4 -
28MAY26 21.00 P 0.33 0.39 0.33 0.35 - 29 116 116 -
28MAY26 22.00 P 0.51 0.57 0.51 0.57 - 29 90 90 -
28MAY26 23.00 P 0.81 0.90 0.81 0.90 - 29 67 50 -
28MAY26 24.00 P 1.23 1.35 1.23 1.34 - 29 37 29 -
28MAY26 25.00 P 1.88 1.93 1.79 1.89 - 29 49 49 -
28MAY26 26.00 P 0.00 0.00 0.00 2.54 - 30 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 3.23 - 30 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 4.08 - 31 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 4.96 - 33 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 5.79 - 32 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 6.83 - 36 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 7.85 - 41 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 8.88 - 45 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 9.91 - 49 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 10.73 - 45 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 11.83 - 52 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 12.87 - 56 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
29JUN26 12.50 P 0.05 0.05 0.05 0.01 0.00 41 2 72 +2
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 237 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 1,400 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 2,215 0
29JUN26 19.50 P 0.28 0.28 0.28 0.25 +0.06 28 33 1,808 +33
29JUN26 20.00 P 0.32 0.35 0.32 0.34 +0.08 28 9 1,267 -2
29JUN26 21.00 P 0.00 0.00 0.00 0.53 +0.09 28 0 406 0
29JUN26 22.00 P 0.80 0.80 0.80 0.82 +0.13 27 1 619 +1
29JUN26 23.00 P 1.02 1.30 1.02 1.20 +0.20 27 22 676 +22
29JUN26 24.00 P 1.73 1.79 1.69 1.67 +0.24 27 61 192 0
29JUN26 25.00 P 2.26 2.43 2.26 2.24 +0.31 27 97 391 -85
29JUN26 26.00 P 0.00 0.00 0.00 2.91 +0.33 27 0 272 0
29JUN26 27.00 P 3.60 3.60 3.60 3.64 +0.37 27 5 76 +5
29JUN26 28.00 P 0.00 0.00 0.00 4.36 +0.34 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.39 +0.60 30 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.04 +0.42 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.95 +0.45 18 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 7.97 +0.43 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.88 +0.41 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.99 +0.57 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.80 +0.32 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.90 +0.55 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.87 +0.56 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 30 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 517 0
29SEP26 17.00 P 0.23 0.23 0.23 0.16 +0.03 29 5 341 -5
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.04 30 0 642 0
29SEP26 18.00 P 0.29 0.30 0.29 0.28 +0.05 30 122 2,837 -46
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.06 30 0 639 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 +0.07 29 0 457 0
29SEP26 19.50 P 0.52 0.52 0.52 0.54 +0.09 30 3 1,199 0
29SEP26 20.00 P 0.63 0.63 0.63 0.65 +0.09 29 1 635 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.95 +0.14 29 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.31 +0.17 29 0 646 0
29SEP26 23.00 P 0.00 0.00 0.00 1.77 +0.24 30 0 475 0
29SEP26 24.00 P 0.00 0.00 0.00 2.31 +0.27 30 0 256 0
29SEP26 25.00 P 2.72 2.72 2.72 2.89 +0.30 31 30 393 0
29SEP26 26.00 P 0.00 0.00 0.00 3.54 +0.34 31 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.26 +0.53 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.03 +0.57 32 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.84 +0.61 32 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 6.69 +0.50 33 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.58 +0.58 34 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.36 +0.58 32 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.43 +0.64 36 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.22 +0.44 33 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.33 +0.69 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.20 +0.48 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.16 +0.63 38 0 0 0
30DEC26 14.00 P 0.12 0.12 0.12 0.04 0.00 28 10 117 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.03 29 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 120 0
30DEC26 17.50 P 0.33 0.35 0.33 0.32 +0.04 28 130 192 0
30DEC26 18.00 P 0.41 0.41 0.41 0.39 +0.04 28 2 215 -2
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.07 28 0 263 0
30DEC26 19.00 P 0.58 0.58 0.58 0.59 +0.06 29 65 485 +65
30DEC26 19.50 P 0.66 0.70 0.66 0.72 +0.09 29 27 69 +25
30DEC26 20.00 P 0.83 0.83 0.83 0.85 +0.09 29 1 2,995 +1
30DEC26 21.00 P 1.15 1.15 1.15 1.17 +0.14 29 1 622 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.56 +0.21 29 0 669 0
30DEC26 23.00 P 1.95 1.95 1.95 2.01 +0.21 29 10 633 -10
30DEC26 24.00 P 2.61 2.61 2.57 2.53 +0.23 29 100 880 +78
30DEC26 25.00 P 3.24 3.24 3.24 3.11 +0.26 29 3 417 +3
30DEC26 26.00 P 3.40 3.60 3.40 3.76 +0.31 29 21 61 +21
30DEC26 27.00 P 0.00 0.00 0.00 4.46 +0.35 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.20 +0.37 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.00 +0.41 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.83 +0.44 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.69 +0.48 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.59 +0.50 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.50 +0.60 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.45 +0.65 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.33 +0.57 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.34 +0.62 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.21 +0.43 35 0 0 0
TOTAL PUT 9,568 105,696 +1,857
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$ 0.29
30MAR26 0.05 C 0.00 0.00 0.00 0.25 -0.02 385 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.20 -0.02 234 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.15 -0.02 155 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.10 -0.02 100 0 10 0
30MAR26 0.25 C 0.08 0.08 0.05 0.06 -0.02 83 28 85 -22
30MAR26 0.30 C 0.04 0.04 0.03 0.04 -0.01 94 76 555 -5
30MAR26 0.35 C 0.03 0.03 0.03 0.02 -0.01 84 2 1,352 +2
30MAR26 0.40 C 0.02 0.02 0.01 0.01 -0.01 82 91 1,262 -31
30MAR26 0.45 C 0.02 0.02 0.01 0.01 0.00 99 53 266 +53
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 113 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 126 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 137 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 147 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 155 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 171 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 195 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 200 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 205 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 210 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.25 -0.02 239 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.20 -0.02 144 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.15 -0.02 94 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.11 -0.02 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.07 -0.03 66 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 -0.02 71 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 -0.01 79 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
TOTAL CALL 250 4,627 -3
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 +0.01 86 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 0.00 53 0 299 0
30MAR26 0.35 P 0.08 0.08 0.08 0.08 +0.02 87 4 1,362 0
30MAR26 0.40 P 0.13 0.13 0.13 0.12 +0.02 86 10 1,548 +10
30MAR26 0.45 P 0.00 0.00 0.00 0.17 +0.03 104 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.22 +0.03 119 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.27 +0.03 132 0 1,062 0
30MAR26 0.60 P 0.00 0.00 0.00 0.32 +0.03 143 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.37 +0.03 154 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 +0.03 163 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 +0.03 172 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 +0.03 180 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 +0.02 187 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.61 +0.01 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 +0.01 75 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 +0.01 71 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 +0.01 72 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 +0.02 68 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 +0.02 78 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 +0.03 87 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 +0.03 95 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 +0.03 101 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 +0.03 108 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 +0.03 113 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 +0.03 119 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 +0.02 124 0 0 0
TOTAL PUT 14 7,675 +10
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$ 14.04
26FEB26 8.75 C 0.00 0.00 0.00 5.44 -0.46 123 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.06 -0.59 53 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.81 -0.58 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.56 -0.59 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.31 -0.59 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.18 -0.47 92 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.56 -0.59 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.06 -0.59 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.65 -0.51 56 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.15 -0.48 46 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.67 -0.51 40 0 381 0
26FEB26 13.00 C 1.18 1.18 1.18 1.20 -0.46 33 2 285 0
26FEB26 13.50 C 0.00 0.00 0.00 0.85 -0.39 34 0 460 0
26FEB26 14.00 C 0.76 0.76 0.59 0.55 -0.34 33 24 410 +1
26FEB26 14.50 C 0.53 0.53 0.35 0.32 -0.27 32 60 614 +35
26FEB26 15.00 C 0.22 0.22 0.22 0.19 -0.18 33 2 648 +2
26FEB26 15.50 C 0.18 0.18 0.12 0.10 -0.12 33 62 154 +17
26FEB26 16.00 C 0.12 0.12 0.08 0.05 -0.07 33 24 203 +10
26FEB26 16.50 C 0.04 0.04 0.04 0.03 -0.04 35 17 61 +2
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 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 - 49 0 0 -
30MAR26 8.75 C 0.00 0.00 0.00 5.44 -0.48 80 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.06 -0.61 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 -0.60 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.56 -0.62 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.39 -0.51 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.21 -0.47 63 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.71 -0.44 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.21 -0.44 48 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.71 -0.46 41 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.27 -0.42 40 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.73 -0.50 29 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.37 -0.46 31 0 161 0
30MAR26 13.50 C 1.17 1.17 1.17 1.11 -0.37 35 1 130 0
30MAR26 14.00 C 1.00 1.00 0.94 0.83 -0.32 34 22 134 -12
30MAR26 14.50 C 0.59 0.59 0.59 0.61 -0.27 34 10 103 -4
30MAR26 15.00 C 0.48 0.48 0.48 0.44 -0.22 34 5 170 +5
30MAR26 15.50 C 0.36 0.36 0.36 0.30 -0.20 34 50 93 0
30MAR26 16.00 C 0.33 0.33 0.26 0.21 -0.15 34 45 227 +38
30MAR26 16.50 C 0.21 0.21 0.20 0.14 -0.11 34 9 332 +5
30MAR26 17.00 C 0.14 0.14 0.13 0.09 -0.08 34 16 96 +16
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.06 35 0 138 0
30MAR26 18.00 C 0.11 0.11 0.11 0.04 -0.04 35 2 49 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.44 -0.50 62 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.16 -0.51 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.01 -0.41 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.61 -0.59 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.50 -0.40 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.25 -0.43 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.74 -0.42 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.27 -0.43 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.71 -0.55 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.39 -0.43 38 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.87 -0.48 31 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.58 -0.39 34 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.30 -0.33 35 0 225 0
29APR26 14.00 C 1.01 1.01 1.01 1.02 -0.32 34 12 213 0
29APR26 14.50 C 0.84 0.84 0.84 0.81 -0.27 34 8 233 0
29APR26 15.00 C 0.73 0.73 0.73 0.62 -0.25 34 8 384 -8
29APR26 15.50 C 0.00 0.00 0.00 0.47 -0.23 34 0 61 0
29APR26 16.00 C 0.00 0.00 0.00 0.35 -0.19 34 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.26 -0.15 34 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.19 -0.11 34 0 17 0
29APR26 17.50 C 0.20 0.20 0.20 0.13 -0.09 34 30 32 +30
29APR26 18.00 C 0.00 0.00 0.00 0.10 -0.06 34 0 16 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29APR26 19.00 C 0.14 0.14 0.14 0.05 - 34 2 2 -
28MAY26 10.00 C 0.00 0.00 0.00 4.29 - 48 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 3.77 - 40 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 3.35 - 41 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 2.88 - 37 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 2.49 - 37 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 1.99 - 31 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 1.77 - 35 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 1.43 - 34 0 0 -
28MAY26 14.00 C 1.23 1.23 1.23 1.18 - 34 6 6 -
28MAY26 14.50 C 0.00 0.00 0.00 0.96 - 34 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.77 - 34 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.61 - 34 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.48 - 34 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.37 - 34 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.28 - 34 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.22 - 34 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.16 - 34 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.12 - 34 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.09 - 34 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 5.44 -0.50 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.21 -0.52 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.01 -0.49 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 -0.56 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.50 -0.47 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.29 -0.43 42 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.85 -0.47 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.39 -0.42 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.96 -0.39 37 0 0 0
29JUN26 12.00 C 2.66 2.66 2.54 2.54 -0.38 35 23 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.06 -0.49 30 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.33 34 0 43 0
29JUN26 13.50 C 1.63 1.63 1.63 1.54 -0.34 34 15 35 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.28 -0.30 34 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 -0.29 33 0 58 0
29JUN26 15.00 C 0.98 0.98 0.93 0.85 -0.28 33 135 143 +98
29JUN26 15.50 C 0.00 0.00 0.00 0.69 -0.26 33 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 -0.24 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 -0.20 33 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 -0.17 33 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 -0.14 33 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.13 32 0 10 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.10 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.08 33 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.07 32 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.44 -0.50 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.21 -0.52 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.01 -0.49 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 -0.56 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.50 -0.51 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.29 -0.44 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.93 -0.39 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.45 -0.46 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 -0.45 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.72 -0.33 35 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 -0.30 35 0 145 0
29SEP26 13.00 C 0.00 0.00 0.00 2.08 -0.30 35 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 -0.35 32 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 -0.33 33 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.29 -0.30 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 -0.26 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.22 33 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 -0.20 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.15 34 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.17 34 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.16 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.14 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.12 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.11 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.10 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.44 -0.50 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.21 -0.52 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.01 -0.49 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 -0.54 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.51 -0.50 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 -0.54 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.93 -0.39 33 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.49 -0.42 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 -0.46 30 0 0 0
30DEC26 12.00 C 2.90 2.90 2.80 2.75 -0.43 30 20 83 +20
30DEC26 12.50 C 0.00 0.00 0.00 2.46 -0.40 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 -0.39 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.32 32 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.72 -0.33 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.31 32 0 1 0
30DEC26 15.00 C 1.44 1.44 1.44 1.33 -0.28 32 13 13 +13
30DEC26 15.50 C 0.00 0.00 0.00 1.17 -0.26 32 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.23 32 0 53 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.18 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.16 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.17 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.15 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.14 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 - 33 0 0 -
TOTAL CALL 623 9,246 +283
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 303 0
26FEB26 11.50 P 0.02 0.02 0.02 0.01 0.00 36 15 223 0
26FEB26 12.00 P 0.03 0.03 0.03 0.02 +0.01 33 50 412 +50
26FEB26 12.50 P 0.05 0.05 0.05 0.05 +0.03 32 46 825 +30
26FEB26 13.00 P 0.08 0.13 0.08 0.13 +0.07 33 100 1,045 +70
26FEB26 13.50 P 0.16 0.26 0.16 0.26 +0.13 32 25 688 0
26FEB26 14.00 P 0.31 0.43 0.31 0.46 +0.20 32 41 324 +7
26FEB26 14.50 P 0.56 0.60 0.56 0.75 +0.29 32 3 108 +3
26FEB26 15.00 P 0.83 0.88 0.83 1.11 +0.37 32 2 12 +1
26FEB26 15.50 P 0.00 0.00 0.00 1.56 +0.47 36 0 11 0
26FEB26 16.00 P 0.00 0.00 0.00 1.99 +0.48 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.47 +0.51 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.00 +0.55 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.53 +0.57 58 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.02 +0.57 61 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.46 +0.47 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.01 - 69 0 0 -
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 218 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 +0.03 35 0 207 0
30MAR26 12.00 P 0.10 0.10 0.10 0.11 +0.05 34 2 454 +2
30MAR26 12.50 P 0.17 0.17 0.17 0.18 +0.06 33 10 299 0
30MAR26 13.00 P 0.29 0.30 0.28 0.31 +0.10 33 4 396 +2
30MAR26 13.50 P 0.42 0.42 0.42 0.48 +0.15 33 1 114 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.71 +0.21 33 0 179 0
30MAR26 14.50 P 0.00 0.00 0.00 1.00 +0.26 34 0 33 0
30MAR26 15.00 P 0.00 0.00 0.00 1.32 +0.31 33 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 1.75 +0.41 36 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.11 +0.40 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.62 +0.50 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.02 +0.46 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.53 +0.51 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.07 +0.57 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.46 +0.47 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.01 +0.56 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.46 +0.50 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.01 +0.56 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 +0.05 34 0 91 0
29APR26 12.00 P 0.16 0.17 0.16 0.19 +0.06 33 17 179 +15
29APR26 12.50 P 0.26 0.26 0.26 0.30 +0.10 33 2 768 +2
29APR26 13.00 P 0.40 0.42 0.40 0.44 +0.13 33 6 32 +6
29APR26 13.50 P 0.00 0.00 0.00 0.63 +0.16 33 0 230 0
29APR26 14.00 P 0.81 0.81 0.81 0.87 +0.20 33 8 348 +8
29APR26 14.50 P 0.94 0.94 0.94 1.16 +0.27 34 1 217 +1
29APR26 15.00 P 0.00 0.00 0.00 1.49 +0.31 34 0 253 0
29APR26 15.50 P 0.00 0.00 0.00 1.77 +0.27 31 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 2.28 +0.43 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.63 +0.48 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.12 +0.47 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.53 +0.44 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.07 +0.52 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.47 +0.44 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.01 - 42 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.11 - 34 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.17 - 33 0 0 -
28MAY26 12.00 P 0.24 0.24 0.24 0.26 - 33 5 5 -
28MAY26 12.50 P 0.35 0.35 0.34 0.38 - 33 32 32 -
28MAY26 13.00 P 0.41 0.50 0.41 0.54 - 33 11 11 -
28MAY26 13.50 P 0.00 0.00 0.00 0.74 - 33 0 0 -
28MAY26 14.00 P 0.93 0.97 0.93 0.98 - 33 2 2 -
28MAY26 14.50 P 0.00 0.00 0.00 1.26 - 33 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 1.59 - 34 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 1.88 - 32 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 2.34 - 35 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 2.63 - 30 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 3.22 - 38 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 3.53 - 31 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 4.09 - 38 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 4.49 - 33 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 5.01 - 38 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 152 0
29JUN26 11.50 P 0.22 0.24 0.22 0.26 +0.07 32 4 80 -4
29JUN26 12.00 P 0.00 0.00 0.00 0.37 +0.09 32 0 389 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 +0.12 32 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 +0.16 32 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 +0.19 31 0 192 0
29JUN26 14.00 P 0.00 0.00 0.00 1.17 +0.21 31 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 1.47 +0.26 32 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.82 +0.31 32 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 2.23 +0.41 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.47 +0.26 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.98 +0.39 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.43 +0.44 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.85 +0.47 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 +0.30 28 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 +0.49 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.15 +0.44 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.49 +0.30 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.03 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.03 33 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.07 33 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.09 33 0 304 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 +0.11 33 0 413 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.14 33 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.15 33 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 +0.18 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 +0.23 34 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 +0.26 34 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 +0.29 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 +0.34 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 +0.30 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.38 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.29 +0.40 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.66 +0.39 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 +0.43 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.56 +0.48 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 +0.46 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 +0.46 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.88 +0.49 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.03 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.05 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.05 32 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.08 32 0 6 0
30DEC26 11.00 P 0.45 0.45 0.45 0.46 +0.09 32 2 11 +2
30DEC26 11.50 P 0.56 0.56 0.56 0.60 +0.11 32 2 7 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.76 +0.11 32 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.14 32 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 +0.18 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 +0.21 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 +0.25 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.05 +0.30 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.33 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 +0.34 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.07 +0.38 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.44 +0.39 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 +0.41 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 +0.44 35 0 0 0
30DEC26 18.00 P 4.60 4.60 4.60 4.66 +0.45 36 1 1 +1
30DEC26 18.50 P 0.00 0.00 0.00 5.10 +0.48 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.54 - 37 0 0 -
TOTAL PUT 392 12,359 +199
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$ 13.70
26FEB26 9.25 C 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.22 -0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.02 -0.24 76 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.72 -0.29 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 3.22 -0.31 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.72 -0.30 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.23 -0.36 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.73 -0.30 22 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.23 -0.32 15 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.82 -0.28 23 0 17 0
26FEB26 13.50 C 0.68 0.68 0.68 0.47 -0.24 23 9 312 0
26FEB26 14.00 C 0.30 0.31 0.24 0.24 -0.17 23 46 1,111 +14
26FEB26 14.50 C 0.22 0.22 0.12 0.11 -0.10 24 15 568 +4
26FEB26 15.00 C 0.07 0.07 0.07 0.04 -0.06 24 195 250 +110
26FEB26 15.50 C 0.03 0.03 0.03 0.02 -0.02 26 20 40 +5
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.06 -0.28 86 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.75 -0.26 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.58 -0.22 82 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.30 -0.23 71 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.00 -0.28 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.49 -0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.22 -0.33 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.05 -0.24 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.72 -0.40 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.25 -0.31 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.73 -0.38 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.28 -0.32 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 -0.40 18 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.45 -0.23 30 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.01 -0.26 25 0 157 0
30MAR26 13.50 C 0.71 0.71 0.70 0.71 -0.22 26 17 564 +7
30MAR26 14.00 C 0.53 0.54 0.48 0.48 -0.19 26 33 251 +31
30MAR26 14.50 C 0.40 0.40 0.30 0.30 -0.14 26 20 79 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.19 -0.09 27 0 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.07 27 0 148 0
30MAR26 16.00 C 0.09 0.09 0.09 0.07 -0.04 28 45 355 +45
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.55 -0.25 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.30 -0.26 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.05 -0.26 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.77 -0.35 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.25 -0.34 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.77 -0.39 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.30 -0.34 20 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.89 -0.32 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.49 -0.29 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.14 -0.25 25 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.86 -0.20 26 0 620 0
29APR26 14.00 C 0.76 0.76 0.76 0.62 -0.18 26 15 38 +15
29APR26 14.50 C 0.46 0.46 0.43 0.43 -0.15 26 40 70 +25
29APR26 15.00 C 0.34 0.34 0.34 0.30 -0.11 26 15 70 +10
29APR26 15.50 C 0.00 0.00 0.00 0.20 -0.09 26 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.07 26 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.05 26 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.05 - 27 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 3.77 - 0 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 3.33 - 27 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 2.84 - 24 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 2.40 - 25 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 2.04 - 29 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 1.59 - 25 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 1.27 - 26 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.99 - 26 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.76 - 26 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.57 - 27 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.42 - 27 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.32 - 27 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.23 - 28 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.16 - 27 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.11 - 27 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.08 - 28 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 5.03 -0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.79 -0.30 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.55 -0.29 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.30 -0.37 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 -0.31 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.86 -0.28 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.37 -0.27 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.87 -0.30 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.41 -0.32 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.04 -0.26 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.59 -0.29 25 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 -0.28 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.00 -0.23 26 0 115 0
29JUN26 14.00 C 0.84 0.84 0.84 0.77 -0.17 26 7 55 +6
29JUN26 14.50 C 0.00 0.00 0.00 0.58 -0.14 26 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.13 26 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.10 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.07 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 -0.28 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 -0.30 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.55 -0.31 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.34 -0.33 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.06 -0.32 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.86 -0.28 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.42 -0.24 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 -0.27 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 -0.28 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.12 -0.24 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.21 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.52 -0.19 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 -0.17 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 -0.16 28 0 223 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.14 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.12 28 0 14 0
29SEP26 15.50 C 0.52 0.52 0.52 0.58 -0.11 28 10 26 +10
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.08 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.07 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.56 -0.32 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.34 -0.33 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.09 -0.29 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.87 -0.27 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.43 -0.23 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.99 -0.21 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.58 -0.25 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.25 -0.24 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.96 -0.29 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 -0.27 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 -0.24 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 -0.19 27 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.07 -0.16 27 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.16 27 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.15 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.12 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.12 27 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.09 27 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.08 27 0 0 0
30DEC26 18.50 C 0.21 0.22 0.21 0.26 -0.07 27 5 20 0
TOTAL CALL 492 7,130 +297
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 12.00 P 0.02 0.02 0.02 0.01 0.00 26 15 70 +15
26FEB26 12.50 P 0.04 0.05 0.04 0.04 +0.01 25 20 207 +1
26FEB26 13.00 P 0.10 0.13 0.09 0.11 +0.03 25 44 635 0
26FEB26 13.50 P 0.22 0.28 0.22 0.26 +0.07 24 516 989 +371
26FEB26 14.00 P 0.00 0.00 0.00 0.53 +0.14 25 0 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.91 +0.21 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.36 +0.26 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.85 +0.30 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.37 +0.35 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.80 +0.28 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 +0.28 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.91 +0.39 69 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.34 +0.32 62 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.80 +0.29 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.30 +0.29 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 27 0 988 0
30MAR26 12.00 P 0.09 0.09 0.09 0.07 +0.01 27 3 409 -3
30MAR26 12.50 P 0.15 0.15 0.14 0.15 +0.03 27 135 472 +135
30MAR26 13.00 P 0.26 0.29 0.25 0.29 +0.06 27 46 274 -5
30MAR26 13.50 P 0.42 0.43 0.42 0.48 +0.10 27 10 1,430 -9
30MAR26 14.00 P 0.00 0.00 0.00 0.74 +0.14 27 0 402 0
30MAR26 14.50 P 0.00 0.00 0.00 1.08 +0.19 28 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.40 +0.16 24 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.85 +0.21 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 +0.29 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 +0.32 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.30 +0.28 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.91 +0.38 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.38 +0.36 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.87 +0.36 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.31 +0.30 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.93 +0.42 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 +0.28 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.24 +0.05 27 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.39 +0.07 27 0 414 0
29APR26 13.50 P 0.00 0.00 0.00 0.59 +0.11 27 0 425 0
29APR26 14.00 P 0.85 0.85 0.85 0.85 +0.13 27 9 43 +9
29APR26 14.50 P 0.00 0.00 0.00 1.18 +0.18 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.56 +0.27 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.98 +0.27 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.37 +0.23 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.90 +0.32 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.40 +0.36 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.91 +0.38 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.38 +0.36 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.87 +0.36 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.12 - 27 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.21 - 28 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.33 - 27 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.50 - 27 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.72 - 28 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.99 - 28 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 1.30 - 28 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 1.66 - 29 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 2.05 - 29 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 2.48 - 30 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 2.94 - 32 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 3.42 - 34 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 3.91 - 37 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 4.39 - 38 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 4.87 - 39 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.03 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 +0.04 27 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 +0.07 27 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 +0.09 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 +0.12 28 0 248 0
29JUN26 14.00 P 1.25 1.25 1.21 1.28 +0.14 28 30 159 +30
29JUN26 14.50 P 0.00 0.00 0.00 1.58 +0.19 27 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 +0.18 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 +0.19 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.80 +0.25 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.26 +0.28 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.67 +0.21 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.16 +0.26 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.63 +0.26 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.16 +0.34 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.69 +0.36 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.09 +0.28 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.59 +0.29 39 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.03 29 0 27 0
29SEP26 11.00 P 0.38 0.38 0.38 0.30 +0.04 29 3 22 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.05 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 +0.07 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 +0.09 29 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.11 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 +0.12 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.14 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.89 +0.16 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.18 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.62 +0.19 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 +0.21 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 +0.22 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.23 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 +0.24 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.80 +0.26 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.27 +0.26 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.75 +0.27 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 +0.04 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.05 28 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.05 28 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.06 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 +0.08 28 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.10 28 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 +0.10 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.13 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 +0.14 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 +0.16 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 +0.18 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 +0.19 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.96 +0.21 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.40 +0.22 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 +0.23 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.32 +0.24 33 0 0 0
TOTAL PUT 831 13,350 +545
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$ 12.26
26FEB26 8.25 C 0.00 0.00 0.00 4.03 -0.12 56 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.78 -0.05 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.53 -0.05 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.28 -0.12 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.53 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.30 -0.07 24 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.84 -0.06 22 0 103 0
26FEB26 12.00 C 0.44 0.44 0.41 0.47 -0.04 23 16 169 +16
26FEB26 12.50 C 0.20 0.20 0.18 0.20 -0.03 21 75 867 +55
26FEB26 13.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 1,337 0
26FEB26 13.50 C 0.02 0.02 0.02 0.03 0.00 24 11 84 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.85 -0.07 93 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.61 +0.02 90 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.29 -0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.04 -0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.80 -0.05 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.55 -0.02 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.30 -0.12 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.05 -0.10 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.53 -0.06 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.28 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.06 -0.07 32 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.63 -0.02 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 -0.02 38 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.84 -0.08 25 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.38 -0.09 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.99 -0.06 25 0 22 0
30MAR26 12.00 C 0.63 0.63 0.63 0.65 -0.05 24 15 394 +15
30MAR26 12.50 C 0.43 0.43 0.43 0.40 -0.03 24 2 200 +2
30MAR26 13.00 C 0.22 0.24 0.21 0.23 -0.03 24 84 329 +44
30MAR26 13.50 C 0.13 0.13 0.13 0.13 -0.01 25 50 291 +50
30MAR26 14.00 C 0.00 0.00 0.00 0.07 0.00 25 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 26 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 27 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.62 -0.05 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.37 -0.06 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.12 -0.05 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.88 -0.05 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.63 -0.05 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.38 -0.06 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.85 -0.10 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.41 -0.06 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.01 -0.08 25 0 15 0
29APR26 12.00 C 0.70 0.73 0.66 0.68 -0.07 25 39 39 +39
29APR26 12.50 C 0.48 0.48 0.45 0.45 -0.03 25 74 1,149 +74
29APR26 13.00 C 0.26 0.26 0.26 0.28 -0.02 26 1 176 +1
29APR26 13.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 20 0
29APR26 14.00 C 0.09 0.09 0.09 0.09 -0.01 25 68 221 +21
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 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 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.37 - 46 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.12 - 43 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 2.88 - 41 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 2.63 - 38 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 2.38 - 34 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 1.87 - 27 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 1.41 - 24 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 1.05 - 25 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 0.73 - 25 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.47 - 24 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.31 - 24 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.19 - 24 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.12 - 24 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.07 - 24 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.03 - 25 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 4.55 -0.05 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.30 -0.12 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 -0.14 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.62 -0.05 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 -0.06 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 -0.05 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.88 -0.05 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.63 -0.05 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.38 -0.06 32 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.87 -0.08 25 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.44 -0.07 24 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 -0.05 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.77 -0.09 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.54 -0.06 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 716 0
29JUN26 13.50 C 0.28 0.28 0.28 0.27 -0.03 25 18 109 0
29JUN26 14.00 C 0.19 0.19 0.19 0.18 -0.02 25 18 120 +18
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 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 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.30 -0.12 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.05 -0.14 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.62 -0.05 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 -0.06 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 -0.05 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 -0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 -0.05 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.38 -0.06 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 -0.11 22 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 -0.08 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.24 -0.04 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.03 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.02 25 0 15 0
29SEP26 14.00 C 0.33 0.33 0.33 0.36 -0.01 25 15 15 +15
29SEP26 14.50 C 0.26 0.26 0.26 0.27 -0.03 25 26 26 +26
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 26 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 3.80 -0.08 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 -0.05 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 -0.06 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.12 -0.05 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.88 -0.05 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 -0.06 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.38 -0.09 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 -0.06 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.68 -0.09 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 -0.03 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.04 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
TOTAL CALL 512 9,438 +376
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 +0.01 25 60 230 +60
26FEB26 11.50 P 0.06 0.08 0.06 0.06 +0.01 23 56 1,693 +30
26FEB26 12.00 P 0.19 0.20 0.17 0.17 0.00 22 43 596 +28
26FEB26 12.50 P 0.00 0.00 0.00 0.44 +0.03 23 0 372 0
26FEB26 13.00 P 0.00 0.00 0.00 0.80 +0.04 23 0 264 0
26FEB26 13.50 P 0.00 0.00 0.00 1.28 +0.07 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.78 +0.09 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.29 +0.10 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.79 +0.10 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.29 +0.10 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.79 +0.10 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.29 +0.10 70 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.29 +0.10 80 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 25 0 77 0
30MAR26 11.50 P 0.19 0.20 0.18 0.18 +0.01 25 38 201 +38
30MAR26 12.00 P 0.33 0.33 0.33 0.36 +0.02 25 25 390 +25
30MAR26 12.50 P 0.62 0.62 0.62 0.62 +0.05 26 10 261 +10
30MAR26 13.00 P 0.00 0.00 0.00 0.94 +0.03 25 0 443 0
30MAR26 13.50 P 0.00 0.00 0.00 1.36 +0.07 27 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.81 +0.06 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.29 +0.07 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.81 +0.08 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.29 +0.10 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.79 +0.08 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.29 +0.10 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.29 +0.04 57 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.13 +0.01 26 0 163 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29APR26 11.50 P 0.42 0.44 0.42 0.42 +0.01 26 35 117 +9
29APR26 12.00 P 0.00 0.00 0.00 0.65 +0.02 25 0 101 0
29APR26 12.50 P 0.95 0.95 0.94 0.99 +0.06 27 30 1,111 0
29APR26 13.00 P 0.00 0.00 0.00 1.30 +0.04 24 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.77 +0.12 27 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.20 +0.06 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.66 +0.05 27 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.16 +0.07 31 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.65 +0.01 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.15 +0.01 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.64 +0.01 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.14 +0.05 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.63 +0.04 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.02 - 24 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.04 - 25 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.05 - 24 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.08 - 25 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.15 - 24 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.28 - 24 0 0 -
28MAY26 11.50 P 0.50 0.50 0.50 0.47 - 25 5 5 -
28MAY26 12.00 P 0.00 0.00 0.00 0.71 - 24 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 1.00 - 24 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 1.35 - 23 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 1.80 - 26 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 2.24 - 27 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 2.73 - 30 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 3.21 - 32 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 3.66 - 31 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 4.15 - 33 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 4.65 - 36 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 5.14 - 37 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 0.01 -0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.08 -0.01 24 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 24 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 1,630 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.03 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.05 25 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 +0.03 25 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 +0.05 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.86 +0.10 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 +0.08 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.73 +0.11 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.21 +0.12 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 +0.04 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.17 +0.03 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.66 +0.03 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.14 +0.05 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.63 +0.04 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 +0.01 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 +0.02 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.27 -0.01 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 -0.02 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 +0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 +0.04 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 +0.04 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 +0.04 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.04 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 +0.05 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 +0.08 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.24 +0.08 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 +0.09 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 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 0.00 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.01 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
30DEC26 12.50 P 1.48 1.48 1.48 1.41 +0.02 25 5 5 +2
30DEC26 13.00 P 0.00 0.00 0.00 1.74 +0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.50 +0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.92 +0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 +0.04 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.82 +0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.29 +0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 +0.06 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.27 +0.08 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.75 +0.09 35 0 0 0
TOTAL PUT 307 17,823 +202
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$ 5.38
26FEB26 2.90 C 0.00 0.00 0.00 2.49 -0.07 98 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.39 -0.07 92 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.29 -0.10 87 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.19 -0.06 82 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.09 -0.07 77 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.99 -0.07 72 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.89 -0.11 67 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.79 -0.12 62 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.69 -0.06 58 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.59 -0.07 53 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.49 -0.11 49 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.39 -0.11 44 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.29 -0.07 40 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.19 -0.09 36 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.09 -0.06 32 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.99 -0.09 28 0 148 0
26FEB26 4.50 C 0.88 0.88 0.88 0.89 -0.08 23 2 1,109 -2
26FEB26 4.60 C 0.00 0.00 0.00 0.79 -0.10 18 0 818 0
26FEB26 4.70 C 0.68 0.70 0.66 0.70 -0.07 31 20 317 -5
26FEB26 4.80 C 0.00 0.00 0.00 0.60 -0.07 27 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.51 -0.07 27 0 879 0
26FEB26 5.00 C 0.50 0.50 0.50 0.42 -0.06 26 10 1,461 -10
26FEB26 5.25 C 0.21 0.23 0.21 0.24 -0.05 27 9 923 +5
26FEB26 5.50 C 0.18 0.18 0.10 0.12 -0.04 28 190 1,814 +94
26FEB26 5.75 C 0.10 0.10 0.05 0.06 -0.02 30 9 1,931 +5
26FEB26 6.00 C 0.06 0.06 0.03 0.02 -0.01 29 70 801 +31
26FEB26 6.25 C 0.02 0.02 0.02 0.01 0.00 32 25 136 +25
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.79 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.20 -0.07 59 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.10 -0.07 55 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.00 -0.07 51 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.90 -0.10 47 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.80 -0.11 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 -0.11 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 -0.07 37 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 -0.11 33 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 -0.10 29 0 1,078 0
30MAR26 4.10 C 1.28 1.28 1.28 1.30 -0.10 26 2 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 -0.08 20 0 2,643 0
30MAR26 4.30 C 1.11 1.11 1.11 1.11 -0.07 32 10 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 0.99 -0.12 0 0 4,083 0
30MAR26 4.50 C 0.91 0.91 0.91 0.89 -0.10 0 10 1,996 -10
30MAR26 4.60 C 0.00 0.00 0.00 0.80 -0.09 0 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.71 -0.09 20 0 3,956 0
30MAR26 4.80 C 0.64 0.64 0.64 0.63 -0.09 24 34 2,849 +26
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.08 25 0 4,361 0
30MAR26 5.00 C 0.49 0.49 0.49 0.48 -0.06 26 30 1,888 0
30MAR26 5.25 C 0.30 0.32 0.30 0.32 -0.05 27 22 1,484 -2
30MAR26 5.50 C 0.20 0.20 0.19 0.20 -0.04 28 18 1,234 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 -0.03 28 0 522 0
30MAR26 6.00 C 0.09 0.09 0.09 0.07 -0.01 29 10 1,376 +10
30MAR26 6.25 C 0.08 0.08 0.08 0.04 -0.01 30 4 131 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 217 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.91 -0.09 41 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.81 -0.10 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.71 -0.10 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.61 -0.11 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.51 -0.11 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.31 -0.09 21 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.22 -0.10 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.12 -0.08 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 -0.06 22 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.74 -0.06 22 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 -0.07 25 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.59 -0.08 25 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.52 -0.06 25 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.37 -0.06 26 0 134 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 -0.04 27 0 2,031 0
29APR26 5.75 C 0.15 0.15 0.15 0.16 -0.03 27 100 240 0
29APR26 6.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 72 0
29APR26 6.25 C 0.08 0.08 0.08 0.07 0.00 29 30 135 +30
29APR26 6.50 C 0.08 0.08 0.08 0.04 -0.01 28 1 1 +1
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.40 - 0 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 1.31 - 0 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 1.22 - 16 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 1.12 - 0 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.02 - 0 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.93 - 18 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.85 - 22 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.77 - 23 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.70 - 24 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.62 - 24 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.56 - 25 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.41 - 26 0 0 -
28MAY26 5.50 C 0.27 0.27 0.27 0.29 - 26 30 30 -
28MAY26 5.75 C 0.00 0.00 0.00 0.20 - 26 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 0.13 - 26 0 0 -
28MAY26 6.25 C 0.12 0.12 0.10 0.09 - 27 68 68 -
28MAY26 6.50 C 0.07 0.07 0.07 0.06 - 27 30 30 -
28MAY26 6.75 C 0.00 0.00 0.00 0.04 - 28 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.61 -0.11 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.51 -0.07 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.81 -0.13 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.71 -0.12 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.51 -0.11 0 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 -0.10 0 0 500 0
29JUN26 4.10 C 1.30 1.30 1.30 1.31 -0.09 0 1 540 0
29JUN26 4.20 C 1.20 1.20 1.20 1.22 -0.12 0 1 30 -1
29JUN26 4.30 C 1.10 1.10 1.10 1.12 -0.11 0 2 5,769 -2
29JUN26 4.40 C 1.02 1.02 1.02 1.02 -0.13 0 1 613 -1
29JUN26 4.50 C 0.00 0.00 0.00 0.93 -0.10 16 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 -0.12 20 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.11 22 0 644 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 -0.06 23 0 599 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.08 23 0 775 0
29JUN26 5.00 C 0.55 0.55 0.55 0.56 -0.08 24 31 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 -0.07 24 0 2,073 0
29JUN26 5.50 C 0.30 0.30 0.29 0.29 -0.05 25 10 2,210 +5
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.04 25 0 150 0
29JUN26 6.00 C 0.17 0.17 0.17 0.13 -0.03 25 50 192 +50
29JUN26 6.25 C 0.13 0.13 0.11 0.09 -0.02 26 60 335 +30
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 392 0
29JUN26 6.75 C 0.07 0.07 0.06 0.04 -0.01 26 60 65 +60
29JUN26 7.00 C 0.05 0.05 0.05 0.02 -0.01 25 60 565 +60
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.61 -0.11 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.51 -0.10 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.81 -0.13 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.71 -0.12 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.53 -0.09 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 -0.10 0 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.31 -0.09 0 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 -0.10 19 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.11 20 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 -0.09 22 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.08 24 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.08 23 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.07 24 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.06 25 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.05 25 0 2,088 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.05 25 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.04 25 0 205 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.04 25 0 54 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.03 26 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 7.00 C 0.07 0.07 0.07 0.07 -0.01 27 30 60 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.31 -0.11 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.81 -0.13 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.71 -0.12 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.53 -0.09 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.09 19 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 -0.09 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.06 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.06 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 -0.06 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.05 23 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.05 23 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.04 24 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.03 24 0 854 0
30DEC26 5.50 C 0.39 0.39 0.39 0.43 -0.03 24 3 22 0
30DEC26 5.75 C 0.31 0.31 0.31 0.34 -0.03 24 3 85 0
30DEC26 6.00 C 0.25 0.25 0.25 0.27 -0.03 25 10 126 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.03 25 0 40 0
30DEC26 6.50 C 0.16 0.16 0.16 0.17 -0.02 25 10 60 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 32 0
30DEC26 7.00 C 0.11 0.11 0.11 0.10 -0.01 25 10 10 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
TOTAL CALL 1,076 80,843 +459
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 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 77 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 68 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 491 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 342 0
26FEB26 4.80 P 0.01 0.01 0.01 0.01 0.00 27 50 391 0
26FEB26 4.90 P 0.03 0.03 0.03 0.02 0.00 28 20 161 -20
26FEB26 5.00 P 0.03 0.04 0.03 0.03 0.00 27 80 354 +50
26FEB26 5.25 P 0.08 0.11 0.08 0.11 +0.03 29 16 666 0
26FEB26 5.50 P 0.20 0.24 0.20 0.24 +0.04 30 110 233 +110
26FEB26 5.75 P 0.00 0.00 0.00 0.43 +0.06 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.65 +0.08 36 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.90 +0.10 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.15 +0.09 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.41 +0.09 64 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.66 +0.11 71 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.91 +0.11 78 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.16 +0.11 85 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.41 +0.11 91 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.66 +0.11 97 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.91 +0.11 102 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.16 +0.11 108 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 3,072 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 3,916 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 27 100 814 -10
30MAR26 4.60 P 0.03 0.03 0.03 0.02 0.00 28 3 1,435 -3
30MAR26 4.70 P 0.03 0.03 0.03 0.03 0.00 28 150 1,236 0
30MAR26 4.80 P 0.04 0.05 0.04 0.05 +0.01 29 35 2,150 +30
30MAR26 4.90 P 0.06 0.06 0.06 0.06 +0.01 27 262 427 +216
30MAR26 5.00 P 0.07 0.09 0.07 0.10 +0.03 30 46 254 +36
30MAR26 5.25 P 0.18 0.18 0.17 0.18 +0.03 29 271 479 +157
30MAR26 5.50 P 0.30 0.32 0.30 0.31 +0.05 29 16 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.48 +0.05 30 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.69 +0.07 32 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.91 +0.06 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.41 +0.09 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.66 +0.09 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.91 +0.09 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.16 +0.11 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.41 +0.07 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.66 +0.11 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.91 +0.10 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.16 +0.11 76 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 194 0
29APR26 4.50 P 0.02 0.02 0.02 0.02 0.00 25 5 533 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 25 0 812 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 796 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.02 27 0 619 0
29APR26 4.90 P 0.08 0.09 0.08 0.09 +0.02 27 35 67 +35
29APR26 5.00 P 0.10 0.11 0.10 0.12 +0.02 27 90 115 +86
29APR26 5.25 P 0.00 0.00 0.00 0.22 +0.03 28 0 63 0
29APR26 5.50 P 0.00 0.00 0.00 0.35 +0.05 28 0 1,970 0
29APR26 5.75 P 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.71 +0.09 30 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.93 +0.07 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.16 +0.07 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.41 +0.08 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.67 +0.10 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 +0.08 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.16 +0.11 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.41 +0.07 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.66 +0.08 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.91 +0.10 61 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.16 +0.08 64 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.04 - 26 0 0 -
28MAY26 4.60 P 0.04 0.05 0.04 0.05 - 26 60 60 -
28MAY26 4.70 P 0.00 0.00 0.00 0.07 - 26 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.11 - 26 0 0 -
28MAY26 5.00 P 0.14 0.14 0.14 0.14 - 26 10 10 -
28MAY26 5.25 P 0.00 0.00 0.00 0.25 - 27 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.38 - 27 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.54 - 28 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.73 - 28 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.94 - 29 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 1.17 - 31 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 1.42 - 36 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 1.67 - 40 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 1.91 - 41 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 2.16 - 45 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 2.41 - 48 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 2.66 - 51 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 2.91 - 54 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 3.16 - 57 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 1,007 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 997 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 1,357 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 24 0 1,222 0
29JUN26 4.60 P 0.08 0.08 0.08 0.09 +0.01 25 150 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 25 0 1,205 0
29JUN26 4.80 P 0.13 0.13 0.13 0.14 +0.02 25 5 510 0
29JUN26 4.90 P 0.17 0.17 0.17 0.17 +0.02 24 30 459 +30
29JUN26 5.00 P 0.18 0.19 0.18 0.21 +0.02 25 35 3,926 -25
29JUN26 5.25 P 0.32 0.32 0.32 0.32 +0.03 24 30 145 +25
29JUN26 5.50 P 0.00 0.00 0.00 0.47 +0.05 25 0 19 0
29JUN26 5.75 P 0.00 0.00 0.00 0.64 +0.06 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.83 +0.07 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 +0.08 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 +0.10 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.04 16 0 0 0
29JUN26 7.00 P 1.75 1.75 1.75 1.73 +0.08 25 1 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 +0.11 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
29JUN26 8.50 P 3.18 3.18 3.18 3.18 +0.10 0 3 3 +3
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 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 25 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 25 0 1,005 0
29SEP26 4.00 P 0.05 0.05 0.05 0.04 0.00 25 10 492 -10
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 27 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.02 27 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 26 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 348 0
29SEP26 4.80 P 0.22 0.22 0.22 0.23 +0.02 26 5 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.03 26 0 648 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 304 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.04 27 0 88 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.03 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.05 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.58 +0.06 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 +0.07 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 +0.08 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 +0.09 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 +0.10 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 +0.10 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.02 +0.11 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.26 +0.11 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 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 24 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 0.00 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 25 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 0.08 0.08 0.08 0.08 +0.01 25 10 80 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 25 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 25 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 77 0
30DEC26 4.60 P 0.18 0.18 0.18 0.20 +0.02 25 15 77 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.03 25 0 330 0
30DEC26 4.90 P 0.32 0.32 0.32 0.31 +0.03 25 25 863 +25
30DEC26 5.00 P 0.36 0.36 0.36 0.35 +0.03 25 1 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.04 26 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.05 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.05 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 +0.07 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.60 +0.07 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.07 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 +0.07 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 +0.09 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 +0.08 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.02 +0.09 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 +0.08 36 0 0 0
TOTAL PUT 1,679 89,515 +740
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$ 39.40
26FEB26 22.00 C 0.00 0.00 0.00 17.45 -0.55 72 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.62 -0.17 116 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.71 -0.22 118 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.45 -0.34 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.70 -0.04 101 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.46 -0.44 46 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.75 -0.04 89 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.46 -0.29 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.47 -0.53 38 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.48 -0.35 38 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.50 -0.52 38 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.54 -0.48 38 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.61 -0.27 38 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.72 -0.42 38 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 3.89 -0.26 38 0 82 0
26FEB26 37.00 C 2.74 2.74 2.74 3.14 -0.24 38 15 69 0
26FEB26 38.00 C 2.24 2.47 2.24 2.47 -0.14 38 2 202 0
26FEB26 39.00 C 1.74 1.94 1.68 1.90 -0.15 38 120 857 -105
26FEB26 40.00 C 1.26 1.42 1.26 1.38 -0.19 37 18 194 +1
26FEB26 41.00 C 1.10 1.10 0.86 1.01 -0.20 38 23 851 -6
26FEB26 42.00 C 0.73 0.73 0.72 0.74 -0.14 38 9 143 +8
26FEB26 43.00 C 0.53 0.53 0.53 0.53 -0.09 39 1 495 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.36 -0.07 39 0 206 0
26FEB26 45.00 C 0.23 0.23 0.23 0.24 -0.05 39 3 122 -3
26FEB26 46.00 C 0.20 0.20 0.20 0.15 -0.04 38 8 71 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 42 0
26FEB26 48.00 C 0.11 0.11 0.11 0.06 -0.02 39 1 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 24.22 -0.03 137 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.73 -0.13 134 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.98 -0.45 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.50 -0.26 85 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.98 -0.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.76 -0.01 120 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.99 -0.28 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.49 -0.34 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.33 +0.06 114 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.49 -0.29 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.50 -0.49 48 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.75 -0.25 91 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.62 -0.45 73 0 40 0
30MAR26 24.00 C 15.50 15.50 15.50 15.71 -0.22 75 1 37 -1
30MAR26 25.00 C 0.00 0.00 0.00 14.53 -0.27 45 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.89 +0.08 75 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.54 -0.43 39 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.75 -0.09 57 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.58 -0.23 38 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.62 -0.52 38 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.92 +0.09 49 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.77 -0.25 38 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.89 -0.30 38 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 6.06 -0.17 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.27 -0.17 38 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.54 -0.17 38 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.88 -0.11 38 0 195 0
30MAR26 38.00 C 0.00 0.00 0.00 3.23 -0.17 38 0 183 0
30MAR26 39.00 C 2.53 2.80 2.50 2.69 -0.20 38 72 265 +72
30MAR26 40.00 C 2.09 2.12 2.09 2.26 -0.16 38 30 244 +15
30MAR26 41.00 C 1.92 1.92 1.92 1.85 -0.17 38 15 428 +2
30MAR26 42.00 C 1.89 1.89 1.47 1.55 -0.14 39 31 70 +29
30MAR26 43.00 C 1.26 1.30 1.26 1.24 -0.14 39 30 72 +15
30MAR26 44.00 C 0.97 1.03 0.97 0.99 -0.12 39 127 155 +92
30MAR26 45.00 C 0.77 0.80 0.77 0.78 -0.10 39 30 129 +30
30MAR26 46.00 C 0.00 0.00 0.00 0.61 -0.09 39 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.47 -0.07 39 0 20 0
30MAR26 48.00 C 0.50 0.50 0.50 0.36 -0.06 39 15 15 +15
30MAR26 49.00 C 0.38 0.38 0.38 0.28 - 39 39 39 -
29APR26 26.00 C 0.00 0.00 0.00 13.89 +0.08 59 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.55 -0.42 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.75 -0.10 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.74 -0.07 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.70 -0.44 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.92 -0.45 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.07 0.00 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.25 -0.01 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.27 -0.51 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.91 +0.13 41 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.06 -0.04 38 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.43 -0.05 38 0 350 0
29APR26 38.00 C 3.58 3.63 3.57 3.80 -0.15 38 31 673 -30
29APR26 39.00 C 3.15 3.38 3.15 3.26 -0.19 37 45 570 +45
29APR26 40.00 C 2.67 2.92 2.67 2.85 -0.14 38 21 280 -15
29APR26 41.00 C 2.30 2.30 2.30 2.43 -0.16 38 1 46 +1
29APR26 42.00 C 1.97 1.97 1.97 2.12 -0.12 39 6 51 +6
29APR26 43.00 C 0.00 0.00 0.00 1.81 -0.10 39 0 30 0
29APR26 44.00 C 1.48 1.48 1.48 1.52 -0.09 39 15 60 +15
29APR26 45.00 C 1.20 1.20 1.20 1.27 -0.08 39 7 45 -2
29APR26 46.00 C 1.05 1.05 1.05 1.05 -0.08 39 1 16 +1
29APR26 47.00 C 0.00 0.00 0.00 0.87 -0.06 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.70 -0.07 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.57 - 38 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 9.19 - 38 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 8.37 - 38 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 7.59 - 38 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 6.85 - 38 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 6.16 - 38 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 5.51 - 38 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 4.90 - 38 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 4.26 - 37 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 3.77 - 38 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 3.32 - 38 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 2.92 - 38 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 2.56 - 38 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 2.25 - 39 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 1.96 - 39 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 1.72 - 39 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 1.48 - 39 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 1.23 - 38 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 1.05 - 38 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 0.90 - 38 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 22.08 -0.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.76 -0.11 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.10 -0.28 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.60 -0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.33 +0.06 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.61 -0.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.63 -0.59 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.75 -0.25 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.66 -0.41 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.71 -0.22 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.72 -0.08 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.89 -0.25 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.82 -0.15 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.90 -0.16 39 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 11.00 -0.36 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 10.12 -0.43 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 9.29 -0.08 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.48 -0.32 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.71 -0.03 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.98 -0.16 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.31 -0.18 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.67 -0.37 38 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.09 -0.01 39 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.53 -0.31 39 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 4.04 -0.17 38 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.57 -0.18 38 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 3.16 -0.18 38 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.78 -0.20 38 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 2.45 -0.18 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 2.14 -0.16 38 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 1.87 -0.15 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.63 -0.13 38 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.42 -0.11 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.23 -0.10 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.06 - 38 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 18.63 -0.59 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.75 -0.28 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.68 -0.49 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.72 -0.21 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.77 -0.37 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.89 -0.45 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.95 -0.53 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.07 -0.22 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.22 -0.31 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.41 -0.19 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.64 -0.14 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.90 -0.18 38 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 8.21 -0.23 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.55 -0.26 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.94 -0.05 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.35 -0.17 38 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.83 -0.03 38 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 5.31 -0.09 38 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 4.86 -0.23 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.43 -0.20 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 4.03 -0.24 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.68 -0.24 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.33 -0.24 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.03 -0.20 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.76 -0.19 38 0 51 0
29SEP26 46.00 C 0.00 0.00 0.00 2.49 -0.18 38 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 2.26 -0.16 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.05 -0.15 38 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.84 - 38 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 17.75 -0.28 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.74 -0.43 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.81 -0.27 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.90 -0.24 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 14.02 -0.32 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.18 -0.30 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.35 -0.44 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.58 -0.14 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.84 -0.07 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.13 -0.09 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.47 -0.32 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.82 -0.14 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.24 -0.02 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.67 -0.24 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 7.15 -0.33 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.66 -0.09 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.17 -0.18 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.75 -0.15 38 0 381 0
30DEC26 40.00 C 0.00 0.00 0.00 5.34 -0.18 38 0 370 0
30DEC26 41.00 C 0.00 0.00 0.00 4.93 -0.22 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 -0.19 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.26 -0.19 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.93 -0.21 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.65 -0.20 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.38 -0.20 38 0 0 0
30DEC26 47.00 C 3.42 3.42 3.42 3.12 -0.21 38 15 15 +15
30DEC26 48.00 C 0.00 0.00 0.00 2.87 -0.19 38 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.67 - 38 0 0 -
TOTAL CALL 732 21,332 +201
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 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 61 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 41 0 101 0
26FEB26 31.00 P 0.06 0.06 0.06 0.01 0.00 37 1 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 137 0
26FEB26 33.00 P 0.10 0.10 0.10 0.07 0.00 38 9 154 0
26FEB26 34.00 P 0.16 0.16 0.16 0.14 +0.01 39 1 196 0
26FEB26 35.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 241 0
26FEB26 36.00 P 0.40 0.46 0.40 0.40 +0.02 38 19 362 +12
26FEB26 37.00 P 0.71 0.73 0.69 0.64 +0.04 38 20 193 +20
26FEB26 38.00 P 0.87 1.12 0.87 0.96 +0.06 37 50 172 0
26FEB26 39.00 P 1.54 1.55 1.32 1.39 +0.06 37 45 240 -15
26FEB26 40.00 P 2.06 2.16 1.83 1.89 +0.04 37 105 93 +64
26FEB26 41.00 P 2.49 2.79 2.49 2.55 +0.06 38 30 30 +24
26FEB26 42.00 P 0.00 0.00 0.00 3.26 +0.07 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.04 +0.09 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.88 +0.36 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.76 +0.28 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.69 +0.22 38 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 7.64 +0.04 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.61 +0.27 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.60 - 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 85 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 0.00 40 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 39 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 0.00 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 0.00 38 0 417 0
30MAR26 32.00 P 0.27 0.27 0.27 0.22 0.00 38 2 182 -2
30MAR26 33.00 P 0.33 0.33 0.33 0.35 +0.01 39 5 186 0
30MAR26 34.00 P 0.46 0.52 0.46 0.50 +0.01 38 53 187 +19
30MAR26 35.00 P 0.00 0.00 0.00 0.70 +0.04 38 0 106 0
30MAR26 36.00 P 0.93 0.93 0.93 0.95 +0.04 38 2 192 0
30MAR26 37.00 P 1.22 1.34 1.22 1.33 +0.11 39 22 311 +22
30MAR26 38.00 P 1.64 1.78 1.63 1.68 +0.07 38 45 145 0
30MAR26 39.00 P 2.10 2.30 2.10 2.16 +0.07 38 84 123 +27
30MAR26 40.00 P 2.64 2.87 2.62 2.70 +0.08 38 102 147 +87
30MAR26 41.00 P 3.46 3.46 3.21 3.31 +0.10 39 57 57 +27
30MAR26 42.00 P 0.00 0.00 0.00 3.93 +0.02 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.64 +0.02 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.40 +0.02 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.07 +0.02 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.03 +0.01 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.75 -0.17 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.80 +0.15 38 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 9.73 - 38 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 0.00 38 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 0.00 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
29APR26 33.00 P 0.60 0.60 0.60 0.60 +0.04 38 15 30 +15
29APR26 34.00 P 0.70 0.70 0.70 0.81 +0.06 38 3 68 +3
29APR26 35.00 P 0.00 0.00 0.00 1.06 +0.06 38 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.37 +0.08 38 0 131 0
29APR26 37.00 P 0.00 0.00 0.00 1.73 +0.10 38 0 320 0
29APR26 38.00 P 2.07 2.07 2.07 2.15 +0.10 38 120 643 -19
29APR26 39.00 P 2.71 2.72 2.69 2.64 +0.10 38 66 600 -24
29APR26 40.00 P 3.34 3.34 3.34 3.22 +0.14 38 24 271 0
29APR26 41.00 P 3.97 3.97 3.67 3.80 +0.13 39 39 67 +39
29APR26 42.00 P 0.00 0.00 0.00 4.42 +0.11 38 0 51 0
29APR26 43.00 P 0.00 0.00 0.00 5.10 +0.09 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.81 +0.06 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.58 +0.05 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.37 0.00 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.20 +0.19 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.33 +0.25 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.22 - 44 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.51 - 39 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.68 - 38 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.88 - 38 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 1.12 - 38 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 1.43 - 38 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 1.78 - 39 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 2.19 - 39 0 0 -
28MAY26 38.00 P 2.48 2.48 2.48 2.65 - 39 30 30 -
28MAY26 39.00 P 0.00 0.00 0.00 3.13 - 39 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 3.69 - 39 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 4.28 - 39 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 4.84 - 39 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 5.48 - 38 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 6.20 - 38 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 6.92 - 38 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 7.70 - 38 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 8.49 - 38 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 9.33 - 39 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 10.22 - 39 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 43 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 40 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 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.52 +0.05 39 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.68 +0.04 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 +0.05 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.14 +0.10 38 0 525 0
29JUN26 33.00 P 1.41 1.41 1.41 1.37 +0.07 38 15 41 +15
29JUN26 34.00 P 0.00 0.00 0.00 1.69 +0.07 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.05 +0.10 38 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 2.45 +0.10 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 2.99 +0.21 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.47 +0.19 38 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 4.03 +0.21 38 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 4.59 +0.20 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.23 +0.24 39 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 5.87 +0.22 38 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 6.57 +0.05 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.28 +0.02 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.03 +0.44 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.81 +0.05 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.60 0.00 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.43 -0.03 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.26 - 38 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 0.00 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 0.00 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 0.00 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 +0.01 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 0.00 38 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 +0.05 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 +0.07 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.00 +0.04 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.24 +0.06 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.51 +0.10 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.81 +0.12 38 0 49 0
29SEP26 33.00 P 2.05 2.05 2.05 2.16 +0.14 39 15 15 +8
29SEP26 34.00 P 0.00 0.00 0.00 2.53 +0.17 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.94 +0.17 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.38 +0.16 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.87 +0.17 38 0 1,014 0
29SEP26 38.00 P 0.00 0.00 0.00 4.37 +0.16 38 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.94 +0.17 38 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.51 +0.18 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.12 +0.18 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.77 +0.14 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.43 +0.17 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.13 +0.08 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.85 +0.19 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.58 +0.11 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.35 +0.15 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.14 +0.34 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.93 - 38 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.28 0.00 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 +0.04 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 +0.03 38 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.46 +0.06 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 0.00 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.05 +0.06 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.39 +0.12 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 +0.14 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.17 +0.16 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.60 +0.18 38 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.07 +0.20 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.57 +0.21 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.08 +0.19 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.65 +0.21 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.23 +0.15 38 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 6.82 +0.17 38 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 7.47 +0.19 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.13 +0.17 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.79 +0.05 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.50 +0.08 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.23 +0.07 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.96 +0.09 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.72 +0.03 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.51 - 38 0 0 -
TOTAL PUT 979 26,150 +322
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$ 5.54
26FEB26 4.20 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.25 -0.04 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.15 -0.04 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.05 -0.04 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.95 -0.04 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.55 -0.05 0 0 30 0
26FEB26 5.25 C 0.39 0.39 0.39 0.31 -0.05 15 16 205 +16
26FEB26 5.50 C 0.00 0.00 0.00 0.14 -0.03 18 0 319 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.02 18 0 1,324 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.76 -0.03 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 -0.05 15 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 -0.03 20 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 -0.02 20 0 2,640 0
30MAR26 6.00 C 0.06 0.06 0.06 0.06 -0.01 22 30 854 +30
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.68 -0.05 14 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.60 -0.04 18 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.16 -0.02 21 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.26 - 0 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.16 - 0 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.07 - 0 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.97 - 0 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.88 - 0 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.79 - 14 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.71 - 17 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.63 - 18 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.44 - 19 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 0.30 - 20 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 0.19 - 20 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 0.11 - 20 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.06 - 20 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.04 - 21 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.99 -0.05 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.05 13 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 -0.05 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 -0.04 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.65 -0.04 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
29JUN26 5.50 C 0.29 0.29 0.29 0.33 -0.03 19 18 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 -0.05 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.05 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.05 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 -0.05 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.03 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.04 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.05 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.04 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.05 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 64 38,615 +46
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
26FEB26 5.25 P 0.03 0.03 0.03 0.03 +0.01 21 100 202 +100
26FEB26 5.50 P 0.10 0.11 0.10 0.10 +0.02 20 60 393 +60
26FEB26 5.75 P 0.00 0.00 0.00 0.26 +0.04 22 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.48 +0.05 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.73 +0.05 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.23 +0.06 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.48 +0.06 57 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.73 +0.06 63 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.98 +0.06 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.23 +0.06 75 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.48 +0.06 81 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 620 0
30MAR26 5.00 P 0.04 0.04 0.04 0.02 0.00 20 40 1,660 -40
30MAR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 21 0 366 0
30MAR26 5.50 P 0.14 0.14 0.14 0.16 +0.01 21 200 882 +44
30MAR26 5.75 P 0.00 0.00 0.00 0.31 +0.03 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.74 +0.05 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 +0.05 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 +0.05 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.74 +0.05 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.99 +0.05 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.24 +0.05 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.49 +0.05 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.74 +0.05 65 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 +0.01 21 0 8 0
29APR26 5.50 P 0.19 0.19 0.19 0.19 +0.01 20 300 510 +300
29APR26 5.75 P 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.99 +0.05 28 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.24 +0.05 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.49 +0.05 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.74 +0.05 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.99 +0.05 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.24 +0.05 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.02 - 21 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.03 - 21 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.04 - 20 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.06 - 21 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.12 - 20 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.22 - 20 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.36 - 20 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.55 - 22 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.76 - 23 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.99 - 25 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 1.25 - 31 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 1.50 - 35 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 1.75 - 38 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 2.00 - 42 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 2.25 - 45 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 21 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 0.14 +0.01 20 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.01 20 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.02 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.04 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 +0.05 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 +0.06 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.50 +0.06 32 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 +0.06 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 +0.06 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 +0.06 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.06 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 +0.06 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.03 18 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.03 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.04 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 +0.04 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.04 14 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 +0.06 11 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.45 +0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 +0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 +0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 265 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 19 0 7 0
30DEC26 4.70 P 0.12 0.12 0.12 0.14 +0.02 19 20 20 +20
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 4.90 P 0.18 0.18 0.18 0.20 +0.02 19 20 26 +20
30DEC26 5.00 P 0.22 0.22 0.22 0.22 +0.01 18 20 170 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.34 +0.02 18 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.03 18 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.04 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.03 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.04 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.05 14 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
TOTAL PUT 760 11,030 +524
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$ 4.51
26FEB26 2.80 C 0.00 0.00 0.00 1.73 -0.15 98 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.63 -0.15 92 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.53 -0.15 85 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.43 -0.16 79 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.33 -0.16 73 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.24 -0.15 76 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.14 -0.15 70 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.04 -0.15 64 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.94 -0.15 58 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.84 -0.15 52 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.75 -0.14 52 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.65 -0.15 46 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.57 -0.13 47 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.48 -0.12 44 0 412 0
26FEB26 4.20 C 0.00 0.00 0.00 0.40 -0.13 42 0 70 0
26FEB26 4.30 C 0.35 0.35 0.35 0.34 -0.11 44 20 192 -20
26FEB26 4.40 C 0.41 0.46 0.29 0.29 -0.10 46 458 2,541 +454
26FEB26 4.50 C 0.23 0.23 0.23 0.22 -0.11 43 20 105 +20
26FEB26 4.60 C 0.00 0.00 0.00 0.18 -0.09 44 0 48 0
26FEB26 4.70 C 0.16 0.16 0.16 0.15 -0.07 45 30 120 -30
26FEB26 4.80 C 0.00 0.00 0.00 0.11 -0.07 44 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 -0.06 45 0 0 0
26FEB26 5.00 C 0.10 0.10 0.09 0.07 -0.05 45 200 1,898 +200
26FEB26 5.25 C 0.10 0.10 0.10 0.03 -0.03 44 20 83 +20
26FEB26 5.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 63 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.50 C 0.02 0.02 0.02 0.01 - 68 1 1 -
30MAR26 2.20 C 0.00 0.00 0.00 2.34 -0.15 101 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.24 -0.15 95 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.14 -0.15 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.04 -0.15 84 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.93 -0.16 68 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.84 -0.16 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.75 -0.15 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.65 -0.15 71 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.55 -0.15 66 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.45 -0.15 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.35 -0.15 57 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.25 -0.15 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.15 -0.15 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.04 -0.16 39 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.96 -0.14 44 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.88 -0.13 46 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.79 -0.13 44 0 568 0
30MAR26 3.90 C 0.00 0.00 0.00 0.68 -0.14 37 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.60 -0.14 37 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.54 -0.12 39 0 140 0
30MAR26 4.20 C 0.58 0.58 0.58 0.47 -0.09 39 1 2,393 -1
30MAR26 4.30 C 0.00 0.00 0.00 0.41 -0.09 39 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.35 -0.09 39 0 20 0
30MAR26 4.50 C 0.29 0.29 0.29 0.29 -0.08 38 200 208 -30
30MAR26 4.60 C 0.00 0.00 0.00 0.24 -0.09 37 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.21 -0.08 38 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 -0.06 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
30MAR26 5.50 C 0.12 0.12 0.12 0.04 -0.03 38 20 22 0
30MAR26 5.75 C 0.08 0.08 0.08 0.03 -0.01 41 4 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 1.65 -0.16 54 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.55 -0.16 50 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.45 -0.16 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.35 -0.16 43 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.25 -0.16 39 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.15 -0.16 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.06 -0.16 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.97 -0.15 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.88 -0.15 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.79 -0.15 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.72 -0.13 36 0 10 0
29APR26 4.00 C 0.82 0.82 0.82 0.64 -0.10 35 5 85 -5
29APR26 4.10 C 0.00 0.00 0.00 0.57 -0.12 35 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.50 -0.11 35 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.45 -0.09 36 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 -0.10 37 0 30 0
29APR26 4.50 C 0.33 0.33 0.33 0.34 -0.10 36 130 132 0
29APR26 4.60 C 0.00 0.00 0.00 0.29 -0.09 35 0 16 0
29APR26 4.70 C 0.00 0.00 0.00 0.26 -0.08 36 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.22 -0.07 36 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 -0.06 36 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.04 37 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.82 - 33 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.74 - 33 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.67 - 33 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.60 - 33 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.54 - 34 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.48 - 34 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.41 - 32 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.38 - 34 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.33 - 34 0 0 -
28MAY26 4.70 C 0.29 0.29 0.29 0.29 - 34 220 220 -
28MAY26 4.80 C 0.28 0.28 0.27 0.25 - 34 220 220 -
28MAY26 4.90 C 0.00 0.00 0.00 0.22 - 34 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.19 - 34 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.13 - 34 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 0.09 - 34 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 0.06 - 35 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.03 - 36 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.02 - 36 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 1.98 -0.14 59 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.88 -0.13 55 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.78 -0.13 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.68 -0.13 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.58 -0.13 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.48 -0.15 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.38 -0.15 38 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.29 -0.14 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.19 -0.14 35 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.11 -0.12 36 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.01 -0.12 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 -0.12 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.84 -0.12 31 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.77 -0.11 32 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.70 -0.12 32 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.63 -0.11 32 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.57 -0.11 32 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 -0.12 31 0 60 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.13 32 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 -0.12 32 0 537 0
29JUN26 4.60 C 0.38 0.38 0.38 0.38 -0.09 34 30 30 +23
29JUN26 4.70 C 0.00 0.00 0.00 0.34 -0.08 34 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.08 34 0 500 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 -0.07 33 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.07 33 0 40 0
29JUN26 5.25 C 0.24 0.24 0.24 0.17 -0.05 34 400 600 -400
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 - 35 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.78 -0.15 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.69 -0.14 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.58 -0.15 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.49 -0.14 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 -0.14 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 -0.13 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 -0.13 32 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 -0.13 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.03 -0.12 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.13 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.87 -0.12 31 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 -0.12 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 -0.12 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 -0.12 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.11 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.10 32 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.10 32 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.10 32 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.09 32 0 30 0
29SEP26 4.70 C 0.48 0.48 0.41 0.39 -0.09 32 100 100 +100
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.08 33 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.07 33 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.06 34 0 400 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 0 0
29SEP26 5.75 C 0.26 0.26 0.26 0.14 -0.04 34 230 300 +230
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29SEP26 6.25 C 0.15 0.18 0.13 0.08 -0.03 33 200 100 +100
29SEP26 6.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.78 -0.15 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.69 -0.14 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.59 -0.14 36 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.49 -0.14 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.39 -0.15 31 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 -0.13 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 -0.15 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 -0.15 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.13 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.12 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 -0.12 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.12 30 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 -0.11 30 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.11 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.10 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 -0.10 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 -0.10 30 0 1 0
30DEC26 4.50 C 0.52 0.52 0.51 0.53 -0.09 30 78 316 +78
30DEC26 4.60 C 0.47 0.47 0.47 0.49 -0.09 31 90 290 +90
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.08 31 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.07 31 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.07 31 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.08 31 0 26 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.05 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 - 32 0 0 -
TOTAL CALL 2,677 19,298 +829
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 85 0
26FEB26 4.00 P 0.02 0.02 0.02 0.04 +0.01 43 100 177 +82
26FEB26 4.10 P 0.00 0.00 0.00 0.06 +0.02 44 0 72 0
26FEB26 4.20 P 0.07 0.07 0.07 0.08 +0.02 42 88 88 +88
26FEB26 4.30 P 0.00 0.00 0.00 0.12 +0.04 44 0 30 0
26FEB26 4.40 P 0.16 0.16 0.16 0.16 +0.05 44 26 10 -26
26FEB26 4.50 P 0.15 0.20 0.15 0.21 +0.06 44 20 25 +20
26FEB26 4.60 P 0.00 0.00 0.00 0.27 +0.08 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.33 +0.08 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.40 +0.09 46 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.48 +0.11 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.56 +0.10 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.78 +0.12 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.02 +0.14 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.26 +0.14 61 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.50 +0.14 62 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.74 +0.14 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.99 - 0 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 39 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 65 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 +0.03 37 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.17 +0.05 38 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.32 +0.08 38 0 0 0
30MAR26 4.70 P 0.30 0.35 0.30 0.37 +0.08 37 100 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.45 +0.10 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.53 +0.11 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.60 +0.10 40 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.81 +0.12 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.04 +0.13 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.28 +0.14 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.51 +0.14 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.75 +0.15 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.00 - 54 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.06 +0.02 35 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.08 +0.03 35 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 290 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 +0.03 35 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.16 +0.04 35 0 280 0
29APR26 4.30 P 0.00 0.00 0.00 0.20 +0.04 35 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.24 +0.05 34 0 110 0
29APR26 4.50 P 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
29APR26 4.60 P 0.27 0.33 0.27 0.35 +0.07 35 76 236 +76
29APR26 4.70 P 0.00 0.00 0.00 0.41 +0.08 35 0 160 0
29APR26 4.80 P 0.00 0.00 0.00 0.48 +0.08 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.56 +0.11 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.63 +0.11 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.83 +0.11 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.05 +0.12 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.29 +0.13 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.51 +0.12 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.76 +0.13 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.00 - 46 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.07 - 33 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.09 - 32 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.12 - 33 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.15 - 33 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.18 - 32 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.22 - 33 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.27 - 33 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.32 - 33 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.37 - 33 0 0 -
28MAY26 4.70 P 0.45 0.45 0.45 0.44 - 34 210 210 -
28MAY26 4.80 P 0.49 0.50 0.49 0.51 - 35 210 210 -
28MAY26 4.90 P 0.00 0.00 0.00 0.58 - 35 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.65 - 35 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.85 - 36 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 1.07 - 38 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 1.29 - 39 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 1.52 - 39 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 1.76 - 41 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 2.00 - 42 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 32 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 32 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 32 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.02 32 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.03 33 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.03 33 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.04 32 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 +0.05 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
29JUN26 4.60 P 0.40 0.40 0.40 0.40 +0.06 32 30 30 +30
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.07 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 +0.07 33 0 25 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.09 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 +0.09 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 +0.10 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 +0.11 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.12 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.11 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.11 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 - 38 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 33 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 32 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.02 32 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.02 33 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.03 32 0 56 0
29SEP26 4.00 P 0.18 0.21 0.18 0.25 +0.03 33 100 239 +100
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.04 32 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 +0.05 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.06 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.07 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.08 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 +0.07 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.08 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 +0.08 35 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 +0.09 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 +0.09 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 +0.10 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 +0.12 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.12 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 +0.13 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 - 41 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.02 31 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.02 31 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.03 31 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.03 31 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.04 31 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.03 31 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 144 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.06 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 +0.06 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.06 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.07 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.07 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.08 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.09 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.08 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.10 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.11 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.12 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.12 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 +0.13 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 - 38 0 0 -
TOTAL PUT 960 12,888 +370
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$ 30.68
26FEB26 19.00 C 0.00 0.00 0.00 11.82 -0.40 99 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.22 -0.50 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.70 -0.52 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.71 -0.52 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.71 -0.52 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.74 -0.49 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.75 -0.49 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.76 -0.48 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.77 -0.49 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.85 -0.59 35 0 25 0
26FEB26 28.00 C 3.33 3.33 3.33 2.95 -0.38 33 1 47 -1
26FEB26 29.00 C 2.27 2.27 2.27 2.11 -0.44 31 15 892 -15
26FEB26 30.00 C 1.87 2.00 1.40 1.47 -0.37 32 221 1,373 -200
26FEB26 31.00 C 1.30 1.30 1.00 0.97 -0.29 32 191 1,304 -151
26FEB26 32.00 C 0.84 0.86 0.62 0.60 -0.23 32 86 446 +47
26FEB26 33.00 C 0.54 0.55 0.38 0.35 -0.18 33 223 1,041 -86
26FEB26 34.00 C 0.27 0.28 0.27 0.20 -0.11 33 413 824 +400
26FEB26 35.00 C 0.15 0.15 0.15 0.11 -0.06 33 15 295 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.26 -0.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.74 -0.47 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.27 -0.41 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.82 -0.45 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.27 -0.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.92 -0.30 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.78 -0.71 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.79 -0.50 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.80 -0.53 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.78 -0.78 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.94 -0.45 36 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.16 -0.31 40 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.15 -0.42 33 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.29 -0.63 31 0 515 0
30MAR26 29.00 C 0.00 0.00 0.00 2.62 -0.43 32 0 878 0
30MAR26 30.00 C 2.10 2.10 2.06 2.04 -0.38 32 30 324 0
30MAR26 31.00 C 0.00 0.00 0.00 1.56 -0.32 33 0 675 0
30MAR26 32.00 C 1.39 1.39 1.39 1.16 -0.28 33 10 257 0
30MAR26 33.00 C 1.09 1.09 0.91 0.85 -0.25 33 10 301 -10
30MAR26 34.00 C 0.83 0.83 0.83 0.62 -0.19 34 3 3,737 +3
30MAR26 35.00 C 0.60 0.60 0.60 0.45 -0.13 34 5 1,442 0
30MAR26 36.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.21 -0.07 34 0 148 0
30MAR26 38.00 C 0.24 0.24 0.24 0.14 -0.05 34 15 32 +15
30MAR26 39.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.82 -0.50 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.27 -0.50 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.92 -0.31 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.78 -0.71 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.79 -0.58 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.90 -0.48 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.85 -0.72 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.13 -0.63 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.16 -0.64 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.32 -0.70 30 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.84 -0.17 36 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 2.99 -0.38 32 0 835 0
29APR26 30.00 C 2.89 2.89 2.45 2.44 -0.35 32 51 1,475 +45
29APR26 31.00 C 2.20 2.30 2.20 1.96 -0.32 33 7 570 0
29APR26 32.00 C 1.78 1.78 1.78 1.58 -0.26 33 14 215 +3
29APR26 33.00 C 0.00 0.00 0.00 1.26 -0.26 34 0 1,916 0
29APR26 34.00 C 1.23 1.23 1.22 1.00 -0.19 34 45 2,175 +5
29APR26 35.00 C 0.00 0.00 0.00 0.76 -0.16 34 0 94 0
29APR26 36.00 C 0.00 0.00 0.00 0.57 -0.13 34 0 134 0
29APR26 37.00 C 0.00 0.00 0.00 0.43 -0.10 34 0 65 0
29APR26 38.00 C 0.00 0.00 0.00 0.32 -0.08 34 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.17 - 34 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 8.82 - 0 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 8.07 - 35 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 7.13 - 33 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 6.38 - 36 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 5.30 - 29 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 4.85 - 36 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 3.90 - 31 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 3.29 - 32 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 2.75 - 32 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 2.28 - 32 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 1.89 - 33 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 1.55 - 33 0 0 -
28MAY26 34.00 C 1.37 1.37 1.37 1.27 - 34 60 60 -
28MAY26 35.00 C 0.00 0.00 0.00 1.04 - 34 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 0.82 - 34 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 0.64 - 34 0 0 -
28MAY26 38.00 C 0.71 0.71 0.71 0.50 - 34 50 50 -
28MAY26 39.00 C 0.00 0.00 0.00 0.39 - 34 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 0.30 - 34 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 12.77 -0.78 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.53 -0.50 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.90 -0.48 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.50 -0.35 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.00 -0.40 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.08 -0.46 44 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.93 -0.68 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.29 -0.24 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.29 -0.34 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.42 -0.34 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.56 -0.24 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.85 -0.28 35 0 212 0
29JUN26 28.00 C 4.41 4.41 4.15 4.06 -0.30 33 35 49 +5
29JUN26 29.00 C 0.00 0.00 0.00 3.51 -0.46 34 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.96 -0.41 34 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 2.45 -0.29 34 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.03 -0.30 33 0 102 0
29JUN26 33.00 C 0.00 0.00 0.00 1.70 -0.26 34 0 256 0
29JUN26 34.00 C 0.00 0.00 0.00 1.41 -0.22 34 0 291 0
29JUN26 35.00 C 0.00 0.00 0.00 1.19 -0.15 35 0 10 0
29JUN26 36.00 C 1.18 1.18 1.18 0.97 -0.11 35 15 68 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.77 -0.11 35 0 48 0
29JUN26 38.00 C 0.83 0.83 0.83 0.63 -0.08 35 15 15 +5
29JUN26 39.00 C 0.00 0.00 0.00 0.50 -0.06 35 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.39 -0.06 34 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 11.90 -0.49 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.50 -0.43 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.00 -0.46 39 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.08 -0.46 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.93 -0.68 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.29 -0.34 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.29 -0.34 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.68 -0.08 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.70 -0.44 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.05 -0.28 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.48 -0.50 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.87 -0.49 33 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.40 -0.36 33 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.96 -0.25 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.56 -0.25 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.21 -0.25 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.92 -0.26 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.66 -0.22 34 0 21 0
29SEP26 36.00 C 1.57 1.57 1.57 1.44 -0.18 34 20 24 +20
29SEP26 37.00 C 0.00 0.00 0.00 1.26 -0.13 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.09 -0.10 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.07 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.79 -0.05 34 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.67 -0.05 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.59 -0.04 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.90 -0.52 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.50 -0.44 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.00 -0.46 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.08 -0.46 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.01 -0.62 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.29 -0.47 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.34 -0.61 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.68 -0.53 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.11 -0.32 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.49 -0.34 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.80 -0.41 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.34 -0.32 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.89 -0.47 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 3.43 -0.42 32 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 3.09 -0.37 33 0 372 0
30DEC26 33.00 C 0.00 0.00 0.00 2.72 -0.30 33 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 2.44 -0.26 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.19 -0.25 33 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 1.94 -0.17 33 0 130 0
30DEC26 37.00 C 0.00 0.00 0.00 1.73 -0.19 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.55 -0.21 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 -0.15 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.22 -0.09 34 0 30 0
TOTAL CALL 1,550 29,673 +100
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,065 0
26FEB26 26.00 P 0.04 0.04 0.04 0.04 +0.01 34 30 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 869 0
26FEB26 28.00 P 0.17 0.19 0.17 0.22 +0.05 34 68 3,225 +30
26FEB26 29.00 P 0.34 0.34 0.28 0.44 +0.10 33 33 728 +33
26FEB26 30.00 P 0.53 0.80 0.53 0.80 +0.17 34 109 376 +105
26FEB26 31.00 P 1.05 1.07 1.01 1.30 +0.24 34 43 550 0
26FEB26 32.00 P 1.66 1.66 1.62 1.94 +0.31 35 28 40 -4
26FEB26 33.00 P 2.26 2.26 2.26 2.62 +0.29 33 15 15 +15
26FEB26 34.00 P 0.00 0.00 0.00 3.56 +0.42 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.51 +0.66 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.50 +0.49 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.37 +0.44 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.53 +0.51 60 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.53 +0.62 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.51 +0.54 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 635 0
30MAR26 26.00 P 0.19 0.19 0.19 0.21 +0.04 34 2 405 -2
30MAR26 27.00 P 0.34 0.34 0.34 0.37 +0.06 34 15 1,618 0
30MAR26 28.00 P 0.00 0.00 0.00 0.60 +0.10 34 0 704 0
30MAR26 29.00 P 0.73 0.73 0.73 0.91 +0.13 34 15 541 0
30MAR26 30.00 P 0.00 0.00 0.00 1.33 +0.18 35 0 976 0
30MAR26 31.00 P 1.57 1.84 1.57 1.85 +0.25 35 30 148 +30
30MAR26 32.00 P 2.17 2.17 2.17 2.46 +0.31 35 6 456 +6
30MAR26 33.00 P 0.00 0.00 0.00 3.15 +0.35 36 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 3.70 +0.13 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.77 +0.41 38 0 3 0
30MAR26 36.00 P 0.00 0.00 0.00 5.67 +0.43 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.37 +0.39 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.53 +0.42 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.53 +0.62 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.60 +0.63 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.37 +0.50 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.38 +0.47 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 41 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 +0.03 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.38 +0.05 34 0 433 0
29APR26 27.00 P 0.00 0.00 0.00 0.59 +0.09 34 0 749 0
29APR26 28.00 P 0.00 0.00 0.00 0.86 +0.13 34 0 1,361 0
29APR26 29.00 P 1.03 1.20 1.03 1.22 +0.16 34 7 832 0
29APR26 30.00 P 0.00 0.00 0.00 1.67 +0.19 34 0 1,102 0
29APR26 31.00 P 0.00 0.00 0.00 2.20 +0.24 35 0 275 0
29APR26 32.00 P 0.00 0.00 0.00 2.80 +0.30 35 0 44 0
29APR26 33.00 P 3.05 3.20 3.05 3.27 +0.11 32 53 79 +53
29APR26 34.00 P 0.00 0.00 0.00 4.14 +0.33 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.01 +0.45 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.86 +0.44 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.76 +0.47 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.65 +0.41 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.58 +0.42 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.60 - 44 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.08 - 34 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.14 - 34 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.23 - 34 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.35 - 33 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.53 - 33 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.81 - 34 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 1.07 - 33 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 1.46 - 34 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 1.92 - 34 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 2.47 - 34 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 3.07 - 35 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 3.70 - 35 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 4.27 - 33 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 5.01 - 32 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 5.95 - 35 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 6.79 - 35 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 7.81 - 39 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 8.69 - 39 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 9.60 - 40 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.07 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 +0.08 34 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 +0.10 34 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 0.98 +0.13 34 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 +0.15 34 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.70 +0.20 34 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.16 +0.25 34 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 2.74 +0.28 35 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 3.34 +0.36 35 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 3.99 +0.39 35 0 83 0
29JUN26 33.00 P 0.00 0.00 0.00 4.66 +0.42 35 0 34 0
29JUN26 34.00 P 0.00 0.00 0.00 5.31 +0.39 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.29 +0.45 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.82 +0.23 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.98 +0.57 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.64 +0.21 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.39 +0.21 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.72 +0.47 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.23 +0.28 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.24 +0.42 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.04 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.04 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.06 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.10 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 +0.08 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.17 +0.15 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 +0.17 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 +0.16 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 +0.20 34 0 81 0
29SEP26 29.00 P 2.49 2.49 2.49 2.77 +0.24 34 20 60 +20
29SEP26 30.00 P 0.00 0.00 0.00 3.31 +0.24 34 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 3.96 +0.34 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.54 +0.30 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.19 +0.31 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.83 +0.21 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.51 +0.12 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.36 +0.27 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.18 +0.28 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.88 +0.11 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.09 +0.39 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.74 +0.22 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.87 +0.56 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.62 +0.49 36 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 +0.08 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.11 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 +0.08 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 +0.08 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.87 +0.14 34 0 55 0
30DEC26 27.00 P 0.00 0.00 0.00 2.29 +0.17 34 0 203 0
30DEC26 28.00 P 2.51 2.51 2.51 2.74 +0.13 34 2 64 +2
30DEC26 29.00 P 0.00 0.00 0.00 3.22 +0.25 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 +0.26 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.36 +0.28 34 0 410 0
30DEC26 32.00 P 0.00 0.00 0.00 4.98 +0.32 34 0 400 0
30DEC26 33.00 P 0.00 0.00 0.00 5.65 +0.42 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.35 +0.36 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 +0.18 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.77 +0.21 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.73 +0.41 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.56 +0.43 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.41 +0.59 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.01 +0.36 34 0 0 0
TOTAL PUT 476 26,901 +288
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 17.80
26FEB26 13.00 C 0.00 0.00 0.00 4.80 -0.46 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.43 -0.35 71 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.95 -0.20 66 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.43 -0.24 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.92 -0.32 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.40 -0.30 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.84 -0.37 18 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.35 -0.35 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.91 -0.30 18 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 0.52 -0.24 16 0 32 0
26FEB26 18.00 C 0.28 0.29 0.27 0.24 -0.17 16 85 415 -5
26FEB26 18.50 C 0.16 0.16 0.10 0.09 -0.09 16 57 569 +42
26FEB26 19.00 C 0.03 0.03 0.03 0.03 -0.03 16 30 450 +20
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.98 -0.28 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.43 -0.39 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.98 -0.32 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.47 -0.24 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.96 -0.32 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.47 -0.31 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.93 -0.37 20 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.50 -0.33 20 0 0 0
30MAR26 17.00 C 1.20 1.20 1.20 1.15 -0.25 21 15 402 0
30MAR26 17.50 C 0.87 0.87 0.87 0.82 -0.21 21 10 195 +10
30MAR26 18.00 C 0.00 0.00 0.00 0.55 -0.19 21 0 430 0
30MAR26 18.50 C 0.00 0.00 0.00 0.36 -0.11 21 0 161 0
30MAR26 19.00 C 0.28 0.28 0.25 0.22 -0.08 21 5 246 0
30MAR26 19.50 C 0.16 0.16 0.16 0.13 -0.06 21 50 159 +15
30MAR26 20.00 C 0.08 0.08 0.08 0.07 -0.05 21 6 193 +6
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.98 -0.28 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.47 -0.35 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.02 -0.28 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.51 -0.32 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.02 -0.31 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.54 -0.31 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.02 -0.36 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.61 -0.22 20 0 0 0
29APR26 17.00 C 1.34 1.34 1.32 1.28 -0.26 21 21 21 +21
29APR26 17.50 C 0.00 0.00 0.00 0.96 -0.19 21 0 0 0
29APR26 18.00 C 0.80 0.80 0.80 0.69 -0.20 20 13 204 -13
29APR26 18.50 C 0.58 0.58 0.58 0.48 -0.17 20 6 291 +6
29APR26 19.00 C 0.35 0.35 0.35 0.32 -0.14 20 5 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.21 -0.10 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 -0.08 20 0 103 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.56 - 37 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 4.06 - 33 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 3.56 - 29 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 3.08 - 26 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 2.61 - 24 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 2.11 - 20 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 1.72 - 20 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 1.41 - 21 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 1.09 - 21 0 0 -
28MAY26 18.00 C 0.87 0.87 0.87 0.83 - 20 10 10 -
28MAY26 18.50 C 0.00 0.00 0.00 0.61 - 20 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.44 - 20 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.31 - 20 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.21 - 20 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.09 - 20 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 5.09 -0.24 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.58 -0.24 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.08 -0.27 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.58 -0.32 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.10 -0.31 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.64 -0.27 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.20 -0.22 22 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.81 -0.27 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.41 -0.26 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.14 -0.22 21 0 5 0
29JUN26 18.00 C 0.94 0.94 0.94 0.87 -0.18 21 15 45 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.65 -0.17 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 -0.14 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 -0.12 20 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 -0.09 20 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.09 -0.24 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.59 -0.25 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.10 -0.25 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.63 -0.27 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.17 -0.24 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.74 -0.17 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.24 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 -0.19 22 0 3 0
29SEP26 17.00 C 1.70 1.70 1.70 1.62 -0.23 23 2 3 +2
29SEP26 17.50 C 0.00 0.00 0.00 1.38 -0.14 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.14 23 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.12 23 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.75 -0.11 23 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 -0.09 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.09 23 0 63 0
29SEP26 21.00 C 0.35 0.35 0.35 0.30 -0.09 23 5 55 -5
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 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 5.09 -0.25 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.60 -0.25 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.12 -0.24 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.65 -0.25 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.21 -0.20 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 -0.11 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 -0.09 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.08 -0.11 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.74 -0.21 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 -0.14 21 0 11 0
30DEC26 18.00 C 1.24 1.24 1.24 1.24 -0.14 21 30 30 +30
30DEC26 18.50 C 0.00 0.00 0.00 1.04 -0.13 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.12 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 -0.10 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.08 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.06 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
TOTAL CALL 365 6,845 +144
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 P 0.01 0.01 0.01 0.01 0.00 20 1 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 184 0
26FEB26 17.00 P 0.05 0.06 0.05 0.05 +0.02 15 16 184 +16
26FEB26 17.50 P 0.09 0.16 0.09 0.16 +0.06 15 115 284 +113
26FEB26 18.00 P 0.30 0.35 0.30 0.39 +0.15 15 28 517 +12
26FEB26 18.50 P 0.00 0.00 0.00 0.76 +0.23 16 0 54 0
26FEB26 19.00 P 0.97 0.97 0.97 1.21 +0.28 16 15 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.70 +0.31 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.20 +0.31 0 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.20 +0.31 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.20 +0.31 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.20 +0.31 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.20 +0.31 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.20 +0.31 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.20 +0.31 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.20 +0.31 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.20 +0.31 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 27 0
30MAR26 16.00 P 0.07 0.07 0.07 0.06 +0.01 20 21 52 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 96 0
30MAR26 17.00 P 0.20 0.23 0.20 0.24 +0.06 20 12 261 +6
30MAR26 17.50 P 0.34 0.39 0.34 0.40 +0.09 20 22 351 +21
30MAR26 18.00 P 0.61 0.61 0.59 0.64 +0.13 19 3 296 +2
30MAR26 18.50 P 0.78 0.78 0.78 0.94 +0.16 19 6 179 +6
30MAR26 19.00 P 0.00 0.00 0.00 1.34 +0.24 20 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.76 +0.28 20 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.22 +0.28 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.20 +0.31 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.20 +0.31 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.20 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.20 +0.31 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.20 +0.31 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.20 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.20 +0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.20 +0.31 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.20 +0.31 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.20 +0.31 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 118 0
29APR26 17.00 P 0.30 0.30 0.30 0.32 +0.06 19 30 56 +30
29APR26 17.50 P 0.47 0.47 0.47 0.50 +0.08 19 1 62 +1
29APR26 18.00 P 0.69 0.69 0.69 0.73 +0.11 19 2 215 0
29APR26 18.50 P 0.00 0.00 0.00 1.02 +0.14 19 0 214 0
29APR26 19.00 P 0.00 0.00 0.00 1.41 +0.22 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.81 +0.27 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.24 +0.24 19 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.20 +0.30 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.20 +0.31 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.20 +0.30 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.20 +0.30 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.20 +0.31 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.03 - 21 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
28MAY26 15.50 P 0.08 0.08 0.08 0.09 - 20 1 1 -
28MAY26 16.00 P 0.14 0.14 0.14 0.16 - 20 1 1 -
28MAY26 16.50 P 0.00 0.00 0.00 0.26 - 20 0 0 -
28MAY26 17.00 P 0.36 0.36 0.36 0.40 - 19 1 1 -
28MAY26 17.50 P 0.54 0.56 0.54 0.59 - 19 2 2 -
28MAY26 18.00 P 0.80 0.80 0.80 0.83 - 19 10 10 -
28MAY26 18.50 P 1.01 1.01 1.01 1.11 - 19 9 9 -
28MAY26 19.00 P 1.42 1.42 1.42 1.48 - 20 1 1 -
28MAY26 19.50 P 0.00 0.00 0.00 1.86 - 20 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 2.28 - 20 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 3.21 - 20 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 4.20 - 0 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 5.20 - 0 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 6.20 - 0 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 7.20 - 0 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 +0.04 20 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 +0.06 20 0 54 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 +0.08 20 0 41 0
29JUN26 17.00 P 0.00 0.00 0.00 0.75 +0.11 20 0 41 0
29JUN26 17.50 P 0.00 0.00 0.00 1.00 +0.13 19 0 58 0
29JUN26 18.00 P 1.23 1.23 1.23 1.29 +0.14 19 1 78 0
29JUN26 18.50 P 0.00 0.00 0.00 1.62 +0.16 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.98 +0.17 18 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.45 +0.27 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.79 +0.18 16 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.67 +0.24 0 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.59 +0.20 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.53 +0.26 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.48 +0.16 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.44 +0.17 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.40 +0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.54 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.55 +0.42 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.38 +0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 +0.13 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.06 22 0 3 0
29SEP26 16.00 P 0.60 0.60 0.60 0.65 +0.07 22 1 48 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.84 +0.08 22 0 1,129 0
29SEP26 17.00 P 1.01 1.01 1.01 1.07 +0.07 22 1 89 +1
29SEP26 17.50 P 1.35 1.35 1.35 1.33 +0.06 22 1 91 0
29SEP26 18.00 P 1.59 1.59 1.59 1.63 +0.08 22 1 15 +1
29SEP26 18.50 P 0.00 0.00 0.00 1.97 +0.10 22 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 +0.04 21 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.77 +0.23 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.18 +0.26 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.05 +0.25 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.82 +0.12 22 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 5.73 +0.09 21 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.87 +0.26 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.83 +0.31 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 +0.31 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.77 +0.34 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.55 +0.17 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
30DEC26 15.00 P 0.45 0.45 0.45 0.44 +0.06 21 30 56 +30
30DEC26 15.50 P 0.00 0.00 0.00 0.58 +0.07 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 +0.07 21 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 +0.10 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 +0.08 21 0 12 0
30DEC26 17.50 P 1.41 1.41 1.41 1.47 +0.12 22 1 11 +1
30DEC26 18.00 P 1.73 1.73 1.73 1.78 +0.14 22 30 46 +30
30DEC26 18.50 P 0.00 0.00 0.00 2.07 +0.12 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.45 +0.17 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.80 +0.16 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.16 22 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.05 +0.21 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.83 +0.10 21 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.73 +0.07 19 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.87 +0.25 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.83 +0.24 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 +0.30 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.77 +0.30 32 0 0 0
TOTAL PUT 363 6,971 +271
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.95
26FEB26 9.50 C 0.00 0.00 0.00 5.47 -0.17 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.22 -0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.97 -0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.46 -0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.96 -0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.47 -0.18 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.98 -0.17 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.53 -0.15 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.04 -0.17 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.47 -0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.99 -0.14 14 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.57 -0.13 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.25 -0.09 15 0 34 0
26FEB26 15.50 C 0.10 0.11 0.07 0.09 -0.05 16 255 391 -240
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 19 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.24 -0.17 62 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.99 -0.17 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.74 -0.17 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.49 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.24 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.99 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.74 -0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.49 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.25 -0.17 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.00 -0.17 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.50 -0.17 28 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.01 -0.17 23 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.53 -0.15 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.04 -0.17 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.54 -0.14 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.09 -0.12 16 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.69 -0.13 15 0 130 0
30MAR26 15.00 C 0.46 0.46 0.39 0.40 -0.11 16 4 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 -0.08 17 0 606 0
30MAR26 16.00 C 0.12 0.12 0.12 0.10 -0.05 16 3 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.03 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.49 -0.20 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.25 -0.19 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.02 -0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.52 -0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.53 -0.17 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.04 -0.17 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.53 -0.18 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.04 -0.19 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.60 -0.11 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.15 -0.14 15 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.80 -0.12 16 0 0 0
29APR26 15.00 C 0.58 0.58 0.58 0.52 -0.10 16 1 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.32 -0.08 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 -0.06 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.54 - 26 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 5.29 - 0 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 5.04 - 0 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 4.55 - 22 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 4.00 - 0 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 3.53 - 0 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 3.04 - 0 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 2.53 - 0 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 2.11 - 17 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 1.67 - 17 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 1.26 - 17 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.91 - 17 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.61 - 16 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.41 - 17 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.26 - 17 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.16 - 17 0 0 -
28MAY26 17.00 C 0.13 0.13 0.13 0.09 - 17 2 2 -
28MAY26 17.50 C 0.00 0.00 0.00 0.05 - 17 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.03 - 18 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.02 - 18 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 6.55 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.06 -0.10 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.78 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.56 -0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.32 -0.12 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.07 -0.12 20 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.58 -0.12 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.53 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.04 -0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.16 10 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 -0.10 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 -0.11 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.03 -0.10 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.74 -0.11 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.51 -0.10 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.06 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.07 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.05 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.04 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.78 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.57 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.05 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.12 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.08 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 -0.09 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 -0.09 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.15 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 -0.09 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.95 -0.12 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.09 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.08 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.07 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.61 -0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.65 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.71 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.25 -0.15 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 -0.05 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.52 -0.05 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.15 -0.12 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 -0.11 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.09 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 -0.12 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.07 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.06 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.03 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 1 0
30DEC26 20.00 C 0.14 0.14 0.14 0.10 -0.01 19 2 2 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 267 2,754 -238
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 18 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 +0.03 16 0 31 0
26FEB26 15.00 P 0.25 0.32 0.25 0.29 +0.08 17 12 138 +5
26FEB26 15.50 P 0.00 0.00 0.00 0.61 +0.11 16 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.09 +0.17 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.60 +0.18 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.09 +0.19 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.63 +0.21 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.08 +0.11 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.66 +0.18 61 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.59 +0.21 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.15 +0.27 75 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.17 +0.29 88 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.06 +0.17 70 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.05 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 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 50 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 45 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 7 0
30MAR26 14.00 P 0.08 0.08 0.08 0.08 +0.01 17 4 16 +4
30MAR26 14.50 P 0.21 0.21 0.21 0.20 +0.04 17 8 276 0
30MAR26 15.00 P 0.00 0.00 0.00 0.41 +0.06 17 0 25 0
30MAR26 15.50 P 0.73 0.73 0.73 0.72 +0.09 17 3 19 -3
30MAR26 16.00 P 0.00 0.00 0.00 1.10 +0.10 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.60 +0.16 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.09 +0.15 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.63 +0.18 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.14 +0.17 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.66 +0.18 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.10 +0.10 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.64 +0.25 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 +0.26 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.17 +0.28 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.11 +0.10 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.14 +0.11 70 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.28 +0.04 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.50 +0.07 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.80 +0.09 17 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.18 +0.12 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.60 +0.12 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.11 +0.16 23 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.63 +0.18 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.14 +0.17 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.66 +0.18 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.10 +0.10 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.64 +0.13 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.15 +0.26 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.17 +0.28 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.15 +0.14 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.14 +0.11 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.04 - 17 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.09 - 17 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.19 - 17 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.34 - 17 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.57 - 17 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.84 - 17 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 1.22 - 18 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 1.65 - 19 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 2.12 - 21 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 2.63 - 25 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 3.14 - 28 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 3.66 - 33 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 4.10 - 31 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 4.64 - 37 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 5.15 - 40 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 6.17 - 46 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 7.16 - 50 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 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 0.00 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 +0.03 18 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.04 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.64 +0.06 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 +0.07 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.25 +0.05 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.65 +0.07 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.14 +0.13 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.63 +0.16 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.14 +0.17 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.66 +0.18 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.10 +0.10 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 +0.13 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 +0.26 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 +0.28 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.16 +0.15 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.14 +0.11 48 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 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.79 +0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 +0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 +0.05 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.73 +0.05 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 +0.06 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 +0.12 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.14 +0.16 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 +0.18 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.10 +0.10 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.64 +0.13 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.15 +0.19 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.17 +0.26 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.16 +0.15 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.14 +0.11 40 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 0.02 +0.01 21 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 0.06 +0.02 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.06 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.09 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.08 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.11 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 +0.08 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 +0.08 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 +0.07 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.15 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.32 +0.15 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 +0.16 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 +0.17 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 +0.17 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 +0.16 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.17 +0.11 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 +0.15 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.14 +0.11 34 0 0 0
TOTAL PUT 27 1,951 +6
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$ 43.02
26FEB26 29.00 C 0.00 0.00 0.00 14.26 -0.49 88 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.10 -0.67 55 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.04 -0.71 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.17 -0.58 60 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.09 -0.66 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.27 -0.42 58 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.33 -0.43 56 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 7.03 -0.73 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 6.11 -0.87 24 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 5.29 -0.56 36 0 80 0
26FEB26 39.00 C 0.00 0.00 0.00 4.27 -0.45 29 0 128 0
26FEB26 40.00 C 0.00 0.00 0.00 3.19 -0.85 19 0 163 0
26FEB26 41.00 C 0.00 0.00 0.00 2.41 -0.58 22 0 1,055 0
26FEB26 42.00 C 1.99 1.99 1.78 1.78 -0.47 24 79 425 +58
26FEB26 43.00 C 1.42 1.42 1.23 1.22 -0.41 24 93 554 -20
26FEB26 44.00 C 1.24 1.32 0.82 0.80 -0.32 25 72 654 +36
26FEB26 45.00 C 0.65 0.65 0.65 0.48 -0.31 25 22 1,201 -18
26FEB26 46.00 C 0.44 0.45 0.32 0.27 -0.22 24 106 268 +8
26FEB26 47.00 C 0.29 0.29 0.21 0.15 -0.14 25 26 304 +1
26FEB26 48.00 C 0.00 0.00 0.00 0.08 -0.09 25 0 15 0
26FEB26 49.00 C 0.11 0.11 0.11 0.04 -0.05 25 80 80 +65
26FEB26 50.00 C 0.09 0.09 0.07 0.02 -0.03 25 104 106 +104
26FEB26 52.50 C 0.02 0.02 0.02 0.01 0.00 29 100 100 +100
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.29 -0.40 106 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.21 -0.47 89 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.22 -0.46 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.19 -0.60 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.33 -0.40 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.30 -0.39 77 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.24 -0.81 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.09 -0.72 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.42 -0.67 70 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.26 -0.49 54 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.21 -0.56 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.33 -0.50 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.17 -0.58 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.14 -0.94 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.32 -0.47 37 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 8.33 -0.43 34 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 7.19 -0.75 0 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.27 -0.84 23 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.61 -0.38 31 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.46 -0.94 23 0 274 0
30MAR26 40.00 C 4.36 4.36 4.36 3.71 -0.80 24 1 828 +1
30MAR26 41.00 C 0.00 0.00 0.00 3.10 -0.68 26 0 191 0
30MAR26 42.00 C 2.81 2.81 2.57 2.47 -0.48 26 32 439 +15
30MAR26 43.00 C 2.13 2.13 1.99 1.94 -0.44 26 28 139 -8
30MAR26 44.00 C 2.13 2.13 1.66 1.54 -0.36 27 20 136 +20
30MAR26 45.00 C 1.30 1.30 1.25 1.17 -0.33 27 7 100 +2
30MAR26 46.00 C 0.98 0.98 0.98 0.86 -0.32 27 15 297 0
30MAR26 47.00 C 0.00 0.00 0.00 0.62 -0.29 27 0 69 0
30MAR26 48.00 C 0.80 0.81 0.54 0.44 -0.23 27 209 71 -153
30MAR26 49.00 C 0.00 0.00 0.00 0.31 -0.18 27 0 110 0
30MAR26 50.00 C 0.00 0.00 0.00 0.21 -0.14 27 32 22 -32
30MAR26 52.50 C 0.26 0.26 0.26 0.08 -0.07 27 15 16 +15
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.34 -0.79 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.33 -0.68 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 11.32 -0.91 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.48 -0.60 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.34 -0.96 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.41 -0.50 27 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.26 -0.77 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 6.81 -0.65 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.95 -0.58 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.14 -0.62 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.35 -0.63 28 0 18 0
29APR26 41.00 C 3.55 3.55 3.55 3.71 -0.56 28 9 426 +9
29APR26 42.00 C 3.23 3.23 3.05 2.98 -0.44 27 26 402 -2
29APR26 43.00 C 2.49 2.49 2.49 2.47 -0.41 27 15 620 +4
29APR26 44.00 C 0.00 0.00 0.00 2.04 -0.37 27 0 605 0
29APR26 45.00 C 1.82 1.82 1.78 1.66 -0.35 27 30 51 +26
29APR26 46.00 C 1.50 1.50 1.50 1.34 -0.32 27 15 141 +15
29APR26 47.00 C 1.23 1.23 1.23 1.05 -0.26 27 15 39 +5
29APR26 48.00 C 0.00 0.00 0.00 0.82 -0.26 27 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 0.63 -0.22 27 0 3 0
29APR26 50.00 C 0.70 0.70 0.69 0.48 -0.19 27 30 51 +30
29APR26 52.50 C 0.00 0.00 0.00 0.23 -0.12 27 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 - 27 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 8.64 - 29 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 7.94 - 32 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 6.81 - 26 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 6.25 - 30 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 5.16 - 25 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 4.62 - 27 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 3.87 - 26 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 3.41 - 27 0 0 -
28MAY26 43.00 C 3.08 3.08 3.08 2.93 - 27 15 15 -
28MAY26 44.00 C 0.00 0.00 0.00 2.47 - 27 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 2.09 - 28 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 1.72 - 28 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 1.42 - 28 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 1.15 - 27 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 0.93 - 27 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 0.75 - 27 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 0.42 - 27 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 0.22 - 27 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 0.12 - 27 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 22.69 -0.26 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.70 -0.19 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.39 -0.91 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.62 -0.73 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.82 -0.18 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.76 -0.29 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.67 -0.38 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.70 -0.39 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.81 -0.14 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.49 -0.72 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.33 -0.88 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.82 -0.41 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.52 -0.74 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.90 -0.43 34 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.86 -0.25 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.10 -0.13 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.25 -0.35 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.45 -0.59 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.45 -0.82 26 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 4.83 -0.54 26 0 69 0
29JUN26 41.00 C 4.37 4.41 4.37 4.27 -0.43 27 60 225 +45
29JUN26 42.00 C 0.00 0.00 0.00 3.72 -0.41 27 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 3.18 -0.36 27 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 2.75 -0.31 27 0 3,337 0
29JUN26 45.00 C 0.00 0.00 0.00 2.34 -0.31 27 0 55 0
29JUN26 46.00 C 2.11 2.11 2.11 1.96 -0.32 27 6 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.65 -0.30 27 0 164 0
29JUN26 48.00 C 1.53 1.53 1.53 1.37 -0.27 27 15 82 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.12 -0.25 27 0 52 0
29JUN26 50.00 C 1.10 1.10 1.10 0.93 -0.20 27 15 46 +15
29JUN26 52.50 C 0.77 0.77 0.77 0.55 -0.15 27 15 15 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.31 -0.09 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 17.76 -0.37 51 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.67 -0.56 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.70 -0.43 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.81 -0.48 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.49 -0.72 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.57 -0.64 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.82 -0.41 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.89 -0.37 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.06 -0.53 32 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.08 -0.56 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.35 -0.60 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.62 -0.33 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.60 -0.62 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.84 -0.54 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 5.55 -0.31 29 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 4.79 -0.45 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 4.42 -0.45 29 0 174 0
29SEP26 43.00 C 0.00 0.00 0.00 3.86 -0.34 28 0 132 0
29SEP26 44.00 C 0.00 0.00 0.00 3.45 -0.26 28 0 34 0
29SEP26 45.00 C 0.00 0.00 0.00 3.05 -0.29 28 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.69 -0.30 28 0 215 0
29SEP26 47.00 C 2.48 2.49 2.48 2.38 -0.28 28 16 16 +16
29SEP26 48.00 C 0.00 0.00 0.00 2.07 -0.29 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.82 -0.24 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.58 -0.24 28 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.10 -0.19 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.74 -0.14 28 0 0 0
29SEP26 57.50 C 0.74 0.74 0.74 0.50 -0.11 27 2 2 +2
30DEC26 29.00 C 0.00 0.00 0.00 14.81 -0.48 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.61 -0.60 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.71 -0.50 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.84 -0.42 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.94 -0.32 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.06 -0.53 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.43 -0.24 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.41 -0.54 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.98 -0.25 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.05 -0.52 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.47 -0.50 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.91 -0.47 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.40 -0.45 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.90 -0.45 27 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.47 -0.41 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 4.05 -0.40 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.68 -0.35 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.33 -0.35 27 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 2.99 -0.34 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.71 -0.30 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 -0.30 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.19 -0.27 27 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.72 -0.18 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 -0.21 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 - 28 0 0 -
TOTAL CALL 1,325 17,912 +389
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 166 0
26FEB26 37.00 P 0.03 0.05 0.03 0.02 +0.01 27 315 769 +15
26FEB26 38.00 P 0.06 0.06 0.06 0.04 +0.01 25 30 1,787 0
26FEB26 39.00 P 0.10 0.10 0.10 0.09 +0.01 25 21 430 0
26FEB26 40.00 P 0.16 0.18 0.16 0.19 +0.03 24 430 757 +15
26FEB26 41.00 P 0.35 0.37 0.33 0.36 +0.06 24 12 355 +2
26FEB26 42.00 P 0.47 0.70 0.47 0.65 +0.12 24 324 622 +294
26FEB26 43.00 P 0.78 1.10 0.78 1.09 +0.16 24 114 153 +72
26FEB26 44.00 P 1.31 1.72 1.31 1.70 +0.27 25 30 296 -1
26FEB26 45.00 P 2.28 2.47 2.28 2.43 +0.38 26 75 67 +60
26FEB26 46.00 P 0.00 0.00 0.00 3.17 +0.37 24 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 4.18 +0.55 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.00 +0.52 24 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.16 +0.65 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.17 +0.82 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.48 +0.40 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.98 +0.41 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.48 +0.40 0 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 56 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 287 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 0.00 26 0 155 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 1,297 0
30MAR26 38.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 554 0
30MAR26 39.00 P 0.37 0.37 0.37 0.40 +0.03 26 4 291 0
30MAR26 40.00 P 0.59 0.59 0.57 0.61 +0.06 26 7 581 -3
30MAR26 41.00 P 0.83 0.89 0.83 0.90 +0.09 26 39 290 -11
30MAR26 42.00 P 1.26 1.30 1.26 1.28 +0.13 26 34 438 0
30MAR26 43.00 P 1.77 1.77 1.68 1.76 +0.16 27 18 84 +16
30MAR26 44.00 P 2.28 2.34 2.28 2.35 +0.22 27 12 12 +12
30MAR26 45.00 P 0.00 0.00 0.00 3.00 +0.27 27 0 30 0
30MAR26 46.00 P 0.00 0.00 0.00 3.74 +0.37 28 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 4.41 +0.51 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.40 +0.75 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.16 +0.37 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.22 +0.87 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.48 +0.40 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.06 +0.49 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.48 +0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 0.00 27 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 61 0
29APR26 37.00 P 0.32 0.32 0.32 0.34 +0.03 27 15 147 +4
29APR26 38.00 P 0.47 0.47 0.47 0.47 +0.04 27 15 47 +15
29APR26 39.00 P 0.65 0.65 0.65 0.68 +0.07 27 16 119 +16
29APR26 40.00 P 0.00 0.00 0.00 0.94 +0.09 27 0 371 0
29APR26 41.00 P 0.00 0.00 0.00 1.27 +0.12 26 0 426 0
29APR26 42.00 P 1.64 1.65 1.64 1.70 +0.17 27 11 425 +10
29APR26 43.00 P 2.11 2.17 2.11 2.19 +0.20 27 40 646 +28
29APR26 44.00 P 2.65 2.65 2.65 2.76 +0.24 27 15 630 +15
29APR26 45.00 P 0.00 0.00 0.00 3.38 +0.26 27 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 4.13 +0.40 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.67 +0.19 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.40 +0.15 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.35 +0.30 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.39 +0.58 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.53 +0.45 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.07 +0.50 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.52 - 36 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.24 - 27 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.34 - 27 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.48 - 27 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.67 - 27 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.91 - 27 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 1.21 - 27 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 1.56 - 27 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 1.96 - 26 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 2.45 - 27 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 3.00 - 27 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 3.62 - 27 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 4.16 - 26 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 4.93 - 26 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 5.92 - 29 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 6.35 - 24 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 7.39 - 27 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 9.61 - 27 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 12.07 - 30 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 14.52 - 32 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 27 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 218 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 +0.04 27 0 124 0
29JUN26 36.00 P 0.57 0.57 0.57 0.60 +0.04 26 12 3,314 0
29JUN26 37.00 P 0.00 0.00 0.00 0.81 +0.07 26 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.06 +0.08 26 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.36 +0.10 26 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.73 +0.14 26 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.14 +0.15 26 0 41 0
29JUN26 42.00 P 0.00 0.00 0.00 2.60 +0.17 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.13 +0.20 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 3.72 +0.23 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.36 +0.27 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 4.94 +0.19 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.64 +0.18 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.77 +0.45 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.22 +0.43 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.43 +0.84 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.46 +0.36 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.58 +0.33 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.22 +0.45 33 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 0.07 +0.01 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 +0.03 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 +0.07 27 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.91 +0.08 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.12 +0.09 27 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.39 +0.13 27 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 1.70 +0.14 27 0 23 0
29SEP26 39.00 P 0.00 0.00 0.00 2.06 +0.17 27 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 2.44 +0.18 27 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 2.89 +0.19 27 0 248 0
29SEP26 42.00 P 0.00 0.00 0.00 3.36 +0.19 27 0 82 0
29SEP26 43.00 P 0.00 0.00 0.00 3.90 +0.21 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.49 +0.23 27 0 52 0
29SEP26 45.00 P 0.00 0.00 0.00 5.10 +0.24 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 5.77 +0.26 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.40 +0.18 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.06 +0.14 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.93 +0.33 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.98 +0.40 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.96 +0.34 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.25 +0.42 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.49 +0.48 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 +0.05 28 0 27 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 +0.06 28 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 +0.08 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.33 +0.08 28 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.64 +0.09 28 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 1.98 +0.11 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.33 +0.12 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 2.76 +0.16 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.20 +0.19 29 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.69 +0.22 29 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.19 +0.22 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.76 +0.27 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.33 +0.27 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.96 +0.31 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.62 +0.32 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 7.30 +0.35 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.02 +0.37 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.76 +0.38 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.53 +0.42 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.56 +0.46 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.71 +0.50 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.98 - 33 0 0 -
TOTAL PUT 1,589 24,000 +559
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.60
26FEB26 5.00 C 0.00 0.00 0.00 4.65 -1.05 136 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.39 -1.06 120 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.13 -1.08 103 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.90 -1.05 109 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.65 -1.07 101 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.42 -1.02 102 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.15 -1.05 86 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.90 -1.09 78 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.65 -1.06 71 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.43 -1.04 75 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.19 -1.02 70 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.94 -1.02 63 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.70 -1.01 58 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.47 -1.07 54 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.25 -0.96 51 0 1,041 0
26FEB26 8.75 C 1.20 1.20 1.20 1.05 -0.90 50 2 546 +2
26FEB26 9.00 C 0.84 0.85 0.65 0.87 -0.86 49 65 686 -30
26FEB26 9.25 C 0.55 0.78 0.55 0.70 -0.84 48 14 920 +10
26FEB26 9.50 C 0.50 0.61 0.42 0.56 -0.75 48 457 1,543 +311
26FEB26 9.75 C 0.51 0.51 0.31 0.44 -0.67 47 914 1,532 +137
26FEB26 10.00 C 0.35 0.47 0.25 0.33 -0.60 46 339 1,402 +225
26FEB26 10.50 C 0.32 0.32 0.14 0.19 -0.45 47 2,652 5,403 +2,198
26FEB26 11.00 C 0.43 0.43 0.07 0.10 -0.33 47 4,682 4,903 -1,803
26FEB26 11.50 C 0.16 0.16 0.03 0.05 -0.22 47 1,111 1,832 -580
26FEB26 12.00 C 0.28 0.28 0.04 0.03 -0.13 49 1,848 3,464 +1,673
26FEB26 12.50 C 0.02 0.05 0.02 0.01 -0.08 46 186 1,260 +185
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 274 0
26FEB26 14.50 C 0.04 0.04 0.04 0.01 0.00 67 30 30 +30
26FEB26 15.00 C 0.01 0.01 0.01 0.01 0.00 72 25 25 +25
30MAR26 3.70 C 0.00 0.00 0.00 6.01 -1.01 153 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.85 -1.06 122 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.75 -1.06 118 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.65 -1.06 115 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.55 -1.06 112 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.45 -1.06 108 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.35 -1.09 105 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.23 -1.16 86 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.21 -1.00 124 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.06 -1.05 102 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.92 -1.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.85 -1.06 91 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.73 -1.08 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.72 -0.99 111 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.41 -1.06 84 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.19 -1.03 89 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.91 -1.06 72 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.65 -1.07 62 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.42 -1.05 65 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.19 -1.01 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.90 -1.09 47 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.73 -1.06 62 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.48 -1.01 56 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.26 -1.04 55 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.05 -0.99 55 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 -0.99 52 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.53 -1.01 41 0 381 0
30MAR26 8.50 C 1.56 1.56 1.56 1.38 -1.00 45 3 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.19 -0.92 44 0 612 0
30MAR26 9.00 C 0.95 0.95 0.90 1.09 -0.89 48 6 1,515 -4
30MAR26 9.25 C 0.00 0.00 0.00 0.94 -0.77 48 0 1,150 0
30MAR26 9.50 C 0.69 0.77 0.69 0.81 -0.70 48 311 1,125 +8
30MAR26 9.75 C 0.80 0.80 0.60 0.69 -0.65 47 94 552 +85
30MAR26 10.00 C 0.54 0.60 0.50 0.58 -0.62 47 377 962 +109
30MAR26 10.50 C 0.50 0.50 0.36 0.42 -0.52 48 276 658 +26
30MAR26 11.00 C 0.70 0.70 0.22 0.29 -0.44 47 3,036 1,911 -1,343
30MAR26 11.50 C 0.40 0.40 0.14 0.19 -0.37 47 2,745 2,797 -2,132
30MAR26 12.00 C 0.21 0.21 0.15 0.13 -0.28 47 337 1,401 +156
30MAR26 12.50 C 0.00 0.00 0.00 0.09 -0.20 48 0 908 0
30MAR26 13.00 C 0.11 0.11 0.09 0.06 -0.15 48 220 2,092 +50
30MAR26 13.50 C 0.10 0.10 0.08 0.04 -0.11 48 90 1,138 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.08 47 0 579 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 3.44 -1.03 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.22 -1.00 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.01 -1.03 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.78 -1.01 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.53 -1.05 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.33 -0.97 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 -1.07 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.90 -0.92 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.75 -0.92 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.54 -0.92 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.40 -0.91 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.25 -0.77 48 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.10 -0.73 47 0 805 0
29APR26 9.50 C 0.89 0.93 0.89 0.96 -0.80 46 54 941 +54
29APR26 9.75 C 0.79 0.81 0.73 0.86 -0.74 47 29 173 +21
29APR26 10.00 C 0.73 0.73 0.72 0.75 -0.63 47 255 1,839 +255
29APR26 10.50 C 0.57 0.57 0.57 0.58 -0.54 47 400 822 +400
29APR26 11.00 C 0.45 0.45 0.39 0.43 -0.48 47 21 372 +21
29APR26 11.50 C 0.73 0.73 0.25 0.32 -0.42 47 1,243 1,054 -743
29APR26 12.00 C 0.26 0.26 0.26 0.23 -0.37 46 1 566 -1
29APR26 12.50 C 0.18 0.18 0.18 0.17 -0.30 46 250 222 -60
29APR26 13.00 C 0.00 0.00 0.00 0.12 -0.24 46 0 85 0
29APR26 13.50 C 0.19 0.19 0.19 0.09 -0.19 47 64 199 0
29APR26 14.00 C 0.16 0.16 0.10 0.06 -0.15 46 79 87 +10
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.11 48 0 80 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.09 46 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 2.04 - 49 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 1.85 - 48 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 1.68 - 48 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 1.52 - 47 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 1.38 - 47 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 1.23 - 46 0 0 -
28MAY26 9.50 C 1.08 1.08 1.03 1.11 - 47 61 61 -
28MAY26 9.75 C 1.01 1.01 1.01 0.99 - 46 20 20 -
28MAY26 10.00 C 0.00 0.00 0.00 0.89 - 46 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.72 - 47 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 0.56 - 46 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 0.44 - 47 0 0 -
28MAY26 12.00 C 0.36 0.36 0.35 0.34 - 46 401 401 -
28MAY26 12.50 C 0.29 0.29 0.29 0.26 - 46 1 1 -
28MAY26 13.00 C 0.25 0.25 0.24 0.20 - 46 400 400 -
28MAY26 13.50 C 0.20 0.20 0.20 0.15 - 46 3 3 -
28MAY26 14.00 C 0.00 0.00 0.00 0.12 - 47 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.09 - 47 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.07 - 47 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.72 -1.02 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.47 -1.00 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.24 -1.00 63 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.94 -1.06 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.77 -0.99 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.52 -1.01 54 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.29 -1.10 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.11 -0.94 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.89 -0.90 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 -0.94 51 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 -0.91 51 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.29 -0.89 50 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.10 -0.95 49 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.93 -0.92 49 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.70 -0.93 45 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.61 -0.87 48 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.47 -0.77 48 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.34 -0.75 48 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 -0.69 47 0 48 0
29JUN26 9.75 C 1.17 1.17 1.17 1.10 -0.70 47 8 85 +8
29JUN26 10.00 C 0.95 1.01 0.87 0.99 -0.65 47 104 132 +104
29JUN26 10.50 C 0.88 0.88 0.88 0.81 -0.59 47 1 98 0
29JUN26 11.00 C 0.63 0.74 0.63 0.66 -0.54 47 188 1,523 +3
29JUN26 11.50 C 1.01 1.01 0.46 0.53 -0.51 47 1,052 499 -749
29JUN26 12.00 C 0.46 0.46 0.46 0.42 -0.45 47 5 82 +5
29JUN26 12.50 C 0.40 0.41 0.40 0.34 -0.39 47 116 180 +113
29JUN26 13.00 C 0.00 0.00 0.00 0.27 -0.34 47 0 64 0
29JUN26 13.50 C 0.24 0.24 0.24 0.21 -0.29 46 119 119 +28
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.25 46 0 67 0
29JUN26 14.50 C 0.20 0.20 0.20 0.13 -0.21 46 60 90 +57
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.17 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.15 46 0 183 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.12 47 0 251 0
29SEP26 5.00 C 0.00 0.00 0.00 4.76 -1.00 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.51 -1.01 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.30 -0.98 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.07 -0.98 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.86 -0.96 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.64 -0.96 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.39 -1.00 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 -0.94 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.03 -0.94 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.84 -0.93 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 -0.91 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.49 -0.86 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.34 -0.84 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 -0.83 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.03 -0.80 48 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.89 -0.77 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.76 -0.76 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.63 -0.80 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 -0.71 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 -0.67 48 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.33 -0.63 48 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.15 -0.59 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 -0.58 47 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 -0.53 47 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 -0.51 47 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 -0.45 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 -0.42 47 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 -0.37 47 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.34 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.30 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.28 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.25 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.23 47 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.76 -1.01 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.53 -1.01 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.31 -1.01 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.10 -0.99 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.90 -0.97 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.71 -0.95 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.52 -0.94 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.34 -0.92 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.14 -0.92 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.98 -0.91 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.80 -0.88 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 -0.86 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.52 -0.82 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.36 -0.81 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.22 -0.81 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.11 -0.77 47 0 3 0
30DEC26 9.00 C 1.90 1.90 1.90 1.98 -0.75 46 4 34 +4
30DEC26 9.25 C 0.00 0.00 0.00 1.87 -0.73 46 0 30 0
30DEC26 9.50 C 1.65 1.65 1.65 1.76 -0.70 46 1 3 +1
30DEC26 9.75 C 0.00 0.00 0.00 1.67 -0.67 47 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 -0.67 46 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 1.39 -0.63 46 0 20 0
30DEC26 11.00 C 1.17 1.22 1.17 1.25 -0.57 47 13 50 +5
30DEC26 11.50 C 1.05 1.05 1.05 1.12 -0.53 47 1 11 -1
30DEC26 12.00 C 0.00 0.00 0.00 1.00 -0.50 47 0 37 0
30DEC26 12.50 C 0.96 0.96 0.96 0.88 -0.49 47 30 30 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.78 -0.47 47 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.45 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 -0.41 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 -0.38 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.34 47 0 0 0
TOTAL CALL 24,804 67,090 -1,082
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 536 0
26FEB26 6.50 P 0.01 0.01 0.01 0.01 0.00 69 450 784 -298
26FEB26 6.75 P 0.01 0.02 0.01 0.01 0.00 63 315 1,336 -65
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 742 0
26FEB26 7.25 P 0.03 0.03 0.03 0.01 0.00 52 75 1,649 0
26FEB26 7.50 P 0.03 0.03 0.03 0.01 0.00 46 260 897 +260
26FEB26 7.75 P 0.05 0.05 0.05 0.02 +0.01 46 143 1,411 +11
26FEB26 8.00 P 0.05 0.08 0.05 0.04 +0.03 47 40 2,732 +32
26FEB26 8.25 P 0.05 0.11 0.05 0.07 +0.06 48 753 1,895 +84
26FEB26 8.50 P 0.07 0.16 0.07 0.10 +0.08 46 560 920 +70
26FEB26 8.75 P 0.12 0.22 0.12 0.16 +0.12 47 511 1,070 +468
26FEB26 9.00 P 0.09 0.31 0.09 0.22 +0.16 46 1,608 1,497 +952
26FEB26 9.25 P 0.11 0.38 0.11 0.32 +0.23 47 1,195 1,239 +293
26FEB26 9.50 P 0.36 0.53 0.28 0.41 +0.28 45 1,710 1,551 +722
26FEB26 9.75 P 0.43 0.64 0.43 0.54 +0.36 44 273 697 -72
26FEB26 10.00 P 0.27 0.88 0.27 0.70 +0.45 45 1,914 1,404 -42
26FEB26 10.50 P 0.63 1.29 0.63 1.06 +0.60 45 100 528 +31
26FEB26 11.00 P 0.00 0.00 0.00 1.45 +0.72 41 0 82 0
26FEB26 11.50 P 1.22 1.22 1.22 1.94 +0.86 48 23 53 +23
26FEB26 12.00 P 0.00 0.00 0.00 2.42 +0.94 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.90 +0.97 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.40 +0.99 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.90 +1.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.40 +0.99 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.90 +1.09 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.40 +1.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,491 0
30MAR26 6.25 P 0.03 0.03 0.03 0.01 0.00 51 60 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 450 0
30MAR26 6.75 P 0.05 0.05 0.05 0.02 +0.01 48 2 448 +2
30MAR26 7.00 P 0.06 0.06 0.06 0.03 +0.02 47 100 3,170 +100
30MAR26 7.25 P 0.08 0.09 0.08 0.05 +0.03 48 16 721 +1
30MAR26 7.50 P 0.08 0.12 0.08 0.07 +0.04 47 23 556 +17
30MAR26 7.75 P 0.10 0.16 0.10 0.10 +0.06 47 69 1,060 +64
30MAR26 8.00 P 0.09 0.20 0.09 0.15 +0.09 48 193 1,327 +8
30MAR26 8.25 P 0.15 0.24 0.15 0.20 +0.12 47 3 313 +2
30MAR26 8.50 P 0.22 0.32 0.22 0.26 +0.15 47 248 807 -9
30MAR26 8.75 P 0.27 0.35 0.25 0.34 +0.19 47 304 1,942 -181
30MAR26 9.00 P 0.33 0.52 0.33 0.42 +0.22 46 1,163 2,307 +419
30MAR26 9.25 P 0.43 0.63 0.43 0.52 +0.27 46 637 566 +73
30MAR26 9.50 P 0.54 0.75 0.54 0.64 +0.32 46 356 1,166 +346
30MAR26 9.75 P 0.55 0.89 0.55 0.77 +0.37 46 264 777 +120
30MAR26 10.00 P 0.87 1.06 0.77 0.91 +0.42 45 205 791 +5
30MAR26 10.50 P 1.24 1.24 1.24 1.27 +0.54 47 5 400 +5
30MAR26 11.00 P 0.00 0.00 0.00 1.59 +0.57 43 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 2.11 +0.77 52 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.47 +0.76 45 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.95 +0.84 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 +0.89 49 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.95 +0.97 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.40 +0.99 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.90 +0.94 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.40 +1.00 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.90 +0.98 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.43 +1.00 74 0 0 0
29APR26 6.25 P 0.06 0.06 0.06 0.02 +0.01 46 40 50 +40
29APR26 6.50 P 0.06 0.06 0.06 0.04 +0.02 49 7 45 +7
29APR26 6.75 P 0.00 0.00 0.00 0.05 +0.02 47 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 +0.05 47 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 +0.07 47 0 46 0
29APR26 7.75 P 0.19 0.19 0.19 0.18 +0.09 46 50 352 0
29APR26 8.00 P 0.25 0.25 0.25 0.24 +0.12 47 1 98 +1
29APR26 8.25 P 0.35 0.35 0.35 0.30 +0.14 46 1 77 +1
29APR26 8.50 P 0.33 0.44 0.33 0.38 +0.18 46 22 509 +12
29APR26 8.75 P 0.41 0.50 0.41 0.46 +0.22 46 499 480 +359
29APR26 9.00 P 0.59 0.59 0.59 0.55 +0.25 45 3 508 +3
29APR26 9.25 P 0.66 0.67 0.64 0.66 +0.29 45 230 1,160 +199
29APR26 9.50 P 0.00 0.00 0.00 0.78 +0.33 45 0 1,230 0
29APR26 9.75 P 0.00 0.00 0.00 0.91 +0.37 45 0 132 0
29APR26 10.00 P 0.98 1.19 0.98 1.05 +0.41 45 405 407 -37
29APR26 10.50 P 0.00 0.00 0.00 1.38 +0.49 45 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.75 +0.57 46 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.14 +0.63 46 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.56 +0.69 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.02 +0.76 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.49 +0.85 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.95 +0.91 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.43 +0.88 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.92 +0.90 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.40 +1.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.32 - 46 0 0 -
28MAY26 8.25 P 0.43 0.43 0.40 0.40 - 47 31 29 -
28MAY26 8.50 P 0.51 0.51 0.48 0.48 - 46 410 410 -
28MAY26 8.75 P 0.61 0.61 0.56 0.57 - 46 18 17 -
28MAY26 9.00 P 0.00 0.00 0.00 0.67 - 46 0 0 -
28MAY26 9.25 P 0.74 0.85 0.74 0.78 - 46 35 30 -
28MAY26 9.50 P 0.00 0.00 0.00 0.90 - 45 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 1.04 - 45 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 1.18 - 45 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 1.50 - 45 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 1.85 - 45 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 2.25 - 46 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 2.66 - 47 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 3.09 - 47 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 3.54 - 48 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 4.00 - 48 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 4.47 - 49 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 4.95 - 50 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 5.42 - 49 0 0 -
29JUN26 5.00 P 0.04 0.05 0.04 0.01 0.00 46 4 186 +4
29JUN26 5.25 P 0.05 0.05 0.05 0.02 +0.01 47 2 165 +2
29JUN26 5.50 P 0.06 0.07 0.06 0.03 +0.01 47 2 237 +2
29JUN26 5.75 P 0.06 0.08 0.06 0.04 +0.01 46 2 154 +2
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.03 46 0 244 0
29JUN26 6.50 P 0.12 0.13 0.12 0.11 +0.04 46 3 271 +2
29JUN26 6.75 P 0.14 0.15 0.14 0.15 +0.06 47 5 797 +5
29JUN26 7.00 P 0.20 0.21 0.20 0.19 +0.08 47 5 808 0
29JUN26 7.25 P 0.26 0.27 0.26 0.24 +0.10 46 7 260 0
29JUN26 7.50 P 0.30 0.32 0.30 0.30 +0.11 47 7 398 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.37 +0.14 47 0 326 0
29JUN26 8.00 P 0.48 0.48 0.48 0.45 +0.18 47 3 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.19 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 +0.22 46 0 74 0
29JUN26 8.75 P 0.00 0.00 0.00 0.70 +0.24 45 0 239 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 +0.27 45 0 95 0
29JUN26 9.25 P 0.89 1.00 0.89 0.94 +0.31 45 106 91 +70
29JUN26 9.50 P 0.98 0.98 0.98 1.05 +0.32 44 30 89 +29
29JUN26 9.75 P 1.25 1.25 1.25 1.20 +0.37 45 14 30 0
29JUN26 10.00 P 0.00 0.00 0.00 1.34 +0.40 44 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 +0.47 45 0 493 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 +0.49 44 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 +0.53 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 +0.61 45 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.22 +0.68 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.66 +0.69 45 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.10 +0.81 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 +0.75 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.01 +0.77 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.49 +0.79 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.96 +0.79 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.45 +0.94 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.03 47 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.03 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.04 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.05 47 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.06 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.08 47 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.10 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.12 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.14 47 0 9 0
29SEP26 7.50 P 0.45 0.45 0.45 0.51 +0.17 47 2 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.18 46 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.20 46 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.21 46 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.25 46 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 +0.27 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.29 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.31 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 +0.34 45 0 0 0
29SEP26 9.75 P 1.58 1.58 1.58 1.49 +0.37 45 1 1 +1
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.40 46 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 +0.46 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 +0.51 46 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.69 +0.55 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.59 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 +0.65 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.88 +0.63 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.32 +0.67 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 +0.69 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.22 +0.74 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.66 +0.73 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 +0.78 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 +0.81 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 107 0
30DEC26 5.25 P 0.13 0.13 0.13 0.13 +0.04 47 54 66 +54
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.05 47 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.06 47 0 14 0
30DEC26 6.00 P 0.27 0.27 0.27 0.25 +0.07 47 2 33 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.09 47 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.10 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.12 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.14 47 0 49 0
30DEC26 7.25 P 0.57 0.57 0.57 0.59 +0.17 47 1 97 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.18 47 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.20 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 +0.22 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.24 47 0 1 0
30DEC26 8.50 P 0.89 0.89 0.89 1.08 +0.26 47 7 7 +7
30DEC26 8.75 P 0.00 0.00 0.00 1.18 +0.26 46 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 +0.29 46 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.30 46 0 60 0
30DEC26 9.50 P 1.60 1.60 1.60 1.59 +0.36 47 2 32 +2
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.36 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 +0.38 47 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.45 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 +0.46 47 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 +0.52 48 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 +0.58 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 +0.58 48 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.12 +0.63 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 +0.60 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.95 +0.67 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.71 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 +0.74 51 0 0 0
TOTAL PUT 15,589 57,942 +4,214
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$ 7.28
26FEB26 4.80 C 0.00 0.00 0.00 2.51 -0.09 85 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.81 -0.09 60 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 -0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 -0.11 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.12 20 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.35 -0.10 20 0 224 0
26FEB26 7.25 C 0.26 0.26 0.23 0.20 -0.07 22 100 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 675 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.00 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.83 -0.08 70 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.73 -0.07 67 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 -0.10 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.09 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.81 -0.11 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 -0.12 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.31 -0.13 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.16 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 -0.16 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.61 -0.12 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.45 -0.07 23 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 -0.07 22 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.06 22 0 109 0
30MAR26 7.75 C 0.12 0.12 0.12 0.11 -0.04 22 73 146 +73
30MAR26 8.00 C 0.11 0.11 0.09 0.06 -0.03 22 60 10,481 +60
30MAR26 8.25 C 0.07 0.07 0.07 0.03 -0.02 22 75 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.54 -0.09 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.41 -0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 -0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.10 -0.09 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 -0.13 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 -0.10 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.37 -0.09 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.87 -0.12 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 -0.07 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 -0.08 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 -0.08 22 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 2.11 - 37 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.89 - 38 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.63 - 31 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.39 - 28 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.17 - 27 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.95 - 25 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.75 - 24 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.56 - 22 220 220 -
28MAY26 7.25 C 0.00 0.00 0.00 0.42 - 22 220 220 -
28MAY26 7.50 C 0.00 0.00 0.00 0.30 - 22 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.22 - 22 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.16 - 23 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.11 - 23 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.07 - 23 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.05 - 23 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.02 - 23 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.65 -0.12 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 -0.10 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 -0.11 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 -0.11 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 -0.11 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.10 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.12 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.11 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.12 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.11 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 -0.12 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.10 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.08 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.07 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.65 -0.12 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 -0.11 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.12 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.11 34 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 -0.09 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.09 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.11 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.10 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 -0.12 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.09 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 -0.09 24 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.07 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 -0.08 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.06 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.05 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.05 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 -0.11 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.12 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 -0.11 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.09 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.09 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.11 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.11 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.11 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.10 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.09 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.08 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.07 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 -0.07 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.05 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 - 23 0 0 -
TOTAL CALL 748 21,133 +133
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 603 0
26FEB26 7.00 P 0.06 0.06 0.06 0.06 +0.02 21 50 84 +50
26FEB26 7.25 P 0.12 0.15 0.12 0.14 +0.04 20 20 570 +20
26FEB26 7.50 P 0.00 0.00 0.00 0.30 +0.09 22 0 635 0
26FEB26 7.75 P 0.00 0.00 0.00 0.51 +0.11 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 +0.12 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.00 +0.14 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 +0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.03 +0.17 68 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.29 +0.18 76 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 5,430 0
30MAR26 7.25 P 0.22 0.24 0.22 0.24 +0.04 23 85 115 +85
30MAR26 7.50 P 0.32 0.32 0.32 0.38 +0.06 23 15 15 +9
30MAR26 7.75 P 0.00 0.00 0.00 0.56 +0.07 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.75 +0.07 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.01 +0.12 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 +0.14 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.72 +0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.03 +0.17 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 +0.17 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.12 +0.04 24 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.19 +0.04 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.29 +0.05 22 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.44 +0.08 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.61 +0.09 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.77 +0.06 21 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.03 +0.11 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 +0.09 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.51 +0.13 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.77 +0.14 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.03 +0.17 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 +0.17 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.53 - 47 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.03 - 24 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.05 - 23 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.09 - 23 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.15 - 23 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.23 - 23 220 220 -
28MAY26 7.25 P 0.00 0.00 0.00 0.34 - 23 220 220 -
28MAY26 7.50 P 0.00 0.00 0.00 0.47 - 22 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.64 - 23 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.82 - 23 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 1.03 - 23 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 1.25 - 24 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 1.51 - 28 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 1.77 - 32 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 2.03 - 36 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 2.29 - 40 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 2.53 - 42 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 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 25 0
29JUN26 6.25 P 0.09 0.09 0.09 0.08 +0.01 22 5 10 +5
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.03 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.03 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.05 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 +0.08 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.08 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.10 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.10 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.10 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 +0.13 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 +0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 +0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 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 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.02 23 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.07 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.08 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.10 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.10 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.08 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.11 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 +0.09 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.11 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 +0.08 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.06 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.07 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.08 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.08 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.09 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.10 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 +0.10 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.10 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 - 23 0 0 -
TOTAL PUT 615 22,027 +169
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$ 5.38
26FEB26 4.10 C 0.00 0.00 0.00 1.29 -0.06 40 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.19 -0.06 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.08 -0.06 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.61 -0.03 32 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.40 -0.05 19 0 25 0
26FEB26 5.25 C 0.21 0.21 0.20 0.21 -0.05 22 112 711 +85
26FEB26 5.50 C 0.08 0.09 0.07 0.09 -0.03 23 54 1,734 +3
26FEB26 5.75 C 0.04 0.04 0.03 0.03 -0.01 23 317 611 +53
26FEB26 6.00 C 0.01 0.01 0.01 0.01 -0.01 25 5 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 -0.08 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 -0.04 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 -0.06 29 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.92 -0.03 30 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 -0.06 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 -0.07 17 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 -0.05 23 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.44 -0.06 19 0 619 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 -0.03 21 0 222 0
30MAR26 5.50 C 0.13 0.15 0.13 0.15 -0.02 22 46 416 +5
30MAR26 5.75 C 0.07 0.08 0.07 0.07 -0.02 21 64 743 +55
30MAR26 6.00 C 0.04 0.04 0.04 0.04 0.00 24 50 1,126 +50
30MAR26 6.25 C 0.02 0.02 0.02 0.02 0.00 25 20 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.21 -0.05 16 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.12 -0.05 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.04 -0.04 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.72 -0.07 16 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.63 -0.05 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 -0.03 21 0 190 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 295 0
29APR26 5.75 C 0.11 0.12 0.11 0.11 -0.01 21 38 130 +30
29APR26 6.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.13 - 23 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.04 - 24 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.94 - 21 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.83 - 16 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.75 - 19 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.68 - 22 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.58 - 19 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.50 - 19 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.35 - 20 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 0.22 - 20 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 0.14 - 21 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.05 - 22 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 1.33 -0.06 26 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.23 -0.06 24 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.06 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.05 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.95 -0.05 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 -0.06 18 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.76 -0.05 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 -0.05 21 0 0 0
29JUN26 4.90 C 0.58 0.58 0.58 0.59 -0.06 19 6 36 +6
29JUN26 5.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.02 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 320 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 560 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 22 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 0.00 22 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 22 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 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 1.33 -0.06 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 -0.06 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 -0.06 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.05 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.05 19 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.04 22 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.03 23 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.03 22 0 891 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.02 22 0 738 0
29SEP26 6.00 C 0.18 0.18 0.16 0.18 -0.02 22 67 196 +67
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 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 1.33 -0.06 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 -0.06 17 0 13 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.05 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.04 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.03 19 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.02 21 0 348 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.03 21 0 303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.02 21 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.02 22 0 300 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.02 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 779 17,005 +354
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 810 0
26FEB26 5.25 P 0.08 0.08 0.07 0.08 +0.01 24 54 1,593 +53
26FEB26 5.50 P 0.00 0.00 0.00 0.21 +0.03 25 0 599 0
26FEB26 5.75 P 0.42 0.42 0.42 0.40 +0.04 26 5 125 -5
26FEB26 6.00 P 0.61 0.61 0.61 0.62 +0.04 0 25 25 +25
26FEB26 6.25 P 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.39 +0.06 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.87 +0.04 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 29 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 24 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 176 0
30MAR26 4.90 P 0.03 0.03 0.02 0.03 +0.01 21 11 226 +8
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 1,070 0
30MAR26 5.25 P 0.13 0.13 0.13 0.13 +0.02 23 40 1,677 -40
30MAR26 5.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 893 0
30MAR26 5.75 P 0.00 0.00 0.00 0.44 +0.04 24 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 0.65 +0.05 26 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 0.89 +0.06 29 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.04 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.40 +0.07 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 +0.05 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.91 +0.08 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.15 +0.07 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.41 +0.08 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.65 +0.07 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.90 +0.07 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.15 +0.07 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.38 +0.05 67 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 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 25 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 21 0 55 0
29APR26 5.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 199 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 +0.03 22 0 561 0
29APR26 5.50 P 0.00 0.00 0.00 0.30 +0.05 23 0 147 0
29APR26 5.75 P 0.47 0.47 0.47 0.47 +0.05 24 30 65 +30
29APR26 6.00 P 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.90 +0.06 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.40 +0.07 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 +0.05 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 +0.08 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.15 +0.07 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.41 +0.07 54 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.02 - 20 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.03 - 20 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.04 - 19 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.06 - 20 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.09 - 21 0 0 -
28MAY26 5.25 P 0.16 0.16 0.16 0.18 - 21 2 2 -
28MAY26 5.50 P 0.00 0.00 0.00 0.31 - 21 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.48 - 22 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.68 - 23 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.90 - 24 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 1.15 - 29 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 1.40 - 33 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 1.64 - 34 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 1.91 - 41 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 2.15 - 43 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 2.41 - 48 0 0 -
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 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 20 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 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 0.05 0.05 0.05 0.06 +0.01 20 5 219 -5
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 20 0 353 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 20 0 765 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 941 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.02 20 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 +0.03 20 0 1,000 0
29JUN26 5.75 P 0.00 0.00 0.00 0.55 +0.04 21 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 +0.05 22 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 +0.04 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.20 +0.05 23 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 +0.05 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 +0.05 23 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 +0.05 21 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.06 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 +0.07 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.65 +0.06 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 +0.07 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.06 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.38 +0.03 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 0.06 +0.01 24 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 22 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.01 23 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 24 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.02 24 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.02 24 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 +0.02 25 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 +0.02 25 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.03 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 +0.03 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 +0.04 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.04 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 +0.04 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.48 +0.04 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 +0.04 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 +0.05 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 127 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 91 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 21 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 22 0 26 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 22 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 504 0
30DEC26 5.25 P 0.43 0.43 0.43 0.39 +0.01 22 2 434 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.02 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.02 23 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 +0.02 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.04 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 +0.04 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 +0.04 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 +0.04 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 +0.04 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 +0.05 38 0 0 0
TOTAL PUT 174 19,516 +68
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$ 29.24
26FEB26 18.50 C 0.00 0.00 0.00 10.78 -0.60 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.49 -0.60 107 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.75 -0.77 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.56 -0.52 103 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.30 -0.83 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.29 -0.56 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.30 -0.58 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.28 -0.79 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.39 -0.69 40 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.50 -0.55 39 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.57 -0.68 34 0 87 0
26FEB26 28.00 C 2.50 2.50 1.93 1.90 -0.45 36 146 567 +50
26FEB26 29.00 C 1.50 1.54 1.30 1.30 -0.39 36 72 882 +17
26FEB26 30.00 C 1.24 1.24 0.94 0.89 -0.35 37 68 519 -24
26FEB26 31.00 C 0.74 0.74 0.61 0.57 -0.26 37 54 492 +38
26FEB26 32.00 C 0.65 0.65 0.42 0.34 -0.19 37 98 459 +16
26FEB26 33.00 C 0.41 0.41 0.33 0.19 -0.13 37 26 513 +20
26FEB26 34.00 C 0.29 0.29 0.24 0.11 -0.08 38 22 312 -3
26FEB26 35.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 416 0
26FEB26 36.00 C 0.12 0.12 0.12 0.03 -0.03 38 8 131 +8
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 127 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.30 -0.58 77 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.79 -0.59 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.24 -0.64 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.85 -0.53 91 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.35 -0.54 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.81 -0.82 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.31 -0.58 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.75 -0.62 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.52 -0.38 96 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.08 -0.34 97 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.40 -0.64 73 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.82 -0.55 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.39 -0.52 64 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.91 -0.73 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.49 -0.60 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.84 -0.72 40 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.56 -0.52 67 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.38 -0.75 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.31 -0.66 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.36 -0.70 26 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.58 -0.49 40 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.60 -0.73 35 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.74 -0.71 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 3.22 -0.50 39 0 74 0
30MAR26 28.00 C 2.55 2.55 2.55 2.45 -0.52 36 15 189 -15
30MAR26 29.00 C 2.02 2.09 2.01 1.91 -0.40 36 49 262 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.51 -0.32 38 0 357 0
30MAR26 31.00 C 1.35 1.35 1.33 1.15 -0.30 38 2 142 -2
30MAR26 32.00 C 1.00 1.03 0.94 0.85 -0.25 38 22 200 +6
30MAR26 33.00 C 0.91 0.91 0.78 0.61 -0.21 38 38 118 +12
30MAR26 34.00 C 0.66 0.66 0.66 0.43 -0.17 37 10 167 +10
30MAR26 35.00 C 0.00 0.00 0.00 0.30 -0.13 37 0 119 0
30MAR26 36.00 C 0.52 0.52 0.52 0.21 -0.09 37 30 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 -0.05 38 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 83 0
30MAR26 41.00 C 0.18 0.18 0.18 0.03 -0.02 38 9 156 -9
29APR26 19.00 C 0.00 0.00 0.00 10.54 -0.55 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.17 -0.39 61 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.56 -0.70 52 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.70 -0.43 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.39 -0.86 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.65 -0.41 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.59 -0.86 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.00 -0.33 39 0 92 0
29APR26 26.00 C 0.00 0.00 0.00 4.05 -0.65 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.39 -0.46 35 0 15 0
29APR26 28.00 C 2.93 2.93 2.93 2.83 -0.43 36 9 130 0
29APR26 29.00 C 2.44 2.44 2.44 2.33 -0.39 36 15 392 0
29APR26 30.00 C 0.00 0.00 0.00 1.92 -0.34 37 0 580 0
29APR26 31.00 C 1.68 1.68 1.68 1.56 -0.32 38 15 326 +15
29APR26 32.00 C 1.50 1.50 1.37 1.23 -0.29 37 38 87 +30
29APR26 33.00 C 1.14 1.14 1.13 0.96 -0.25 37 30 33 +15
29APR26 34.00 C 1.13 1.13 1.13 0.74 -0.21 37 27 63 +27
29APR26 35.00 C 0.00 0.00 0.00 0.57 -0.17 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.43 -0.15 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.32 -0.12 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.24 -0.10 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 231 0
28MAY26 21.00 C 0.00 0.00 0.00 8.70 - 44 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 7.74 - 41 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 6.65 - 32 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 5.79 - 32 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 5.04 - 34 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 4.35 - 35 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 3.96 - 39 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 3.19 - 36 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 2.66 - 36 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 2.26 - 37 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 1.91 - 37 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 1.60 - 38 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 1.31 - 38 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 1.06 - 38 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 0.85 - 38 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 0.68 - 38 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 0.54 - 38 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 0.43 - 38 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 0.34 - 38 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 14.63 -0.41 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.23 -0.35 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.58 -0.49 57 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.25 -0.36 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.56 -0.63 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.10 -0.67 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.73 -0.49 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.18 -0.49 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.74 -0.44 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.20 -0.51 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.82 -0.63 47 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.71 -0.56 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.93 -0.48 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.04 -0.50 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.00 -0.70 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.54 -0.43 39 0 13 0
29JUN26 26.00 C 4.80 4.80 4.80 4.62 -0.57 34 2 4 +2
29JUN26 27.00 C 0.00 0.00 0.00 4.21 -0.37 38 0 108 0
29JUN26 28.00 C 3.69 3.69 3.69 3.47 -0.46 35 1 81 0
29JUN26 29.00 C 0.00 0.00 0.00 3.01 -0.55 36 0 1,079 0
29JUN26 30.00 C 0.00 0.00 0.00 2.58 -0.40 36 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 2.16 -0.43 36 0 267 0
29JUN26 32.00 C 0.00 0.00 0.00 1.88 -0.35 37 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.61 -0.27 38 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 1.34 -0.25 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 1.11 -0.22 37 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.92 -0.19 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.76 -0.17 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.62 -0.15 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.51 -0.12 37 0 15 0
29JUN26 40.00 C 0.75 0.75 0.75 0.41 -0.11 37 25 23 -24
29JUN26 41.00 C 0.00 0.00 0.00 0.34 -0.09 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 11.18 -0.57 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.74 -0.49 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.37 -0.49 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.85 -0.60 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.82 -0.61 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.08 -0.57 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.38 -0.44 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.41 -0.71 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 6.02 -0.40 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.38 -0.36 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.64 -0.66 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.16 -0.55 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.82 -0.34 38 0 0 0
29SEP26 30.00 C 3.50 3.60 3.50 3.40 -0.39 38 21 78 +21
29SEP26 31.00 C 0.00 0.00 0.00 2.99 -0.38 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.68 -0.32 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.35 -0.29 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.07 -0.27 38 0 4 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 -0.25 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.59 -0.22 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.37 -0.22 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.21 -0.18 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.17 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.91 -0.15 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.80 -0.13 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.33 -0.54 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.80 -0.66 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.47 -0.48 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.06 -0.54 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.27 -0.52 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.57 -0.42 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.93 -0.33 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.07 -0.44 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.35 -0.52 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.04 -0.27 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.36 -0.43 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.94 -0.29 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.31 -0.53 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.05 -0.49 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.70 -0.33 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 -0.27 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.03 -0.31 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.73 -0.32 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 -0.31 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.19 -0.31 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.98 -0.26 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.77 -0.21 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.59 -0.18 38 0 25 0
TOTAL CALL 852 13,520 +225
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 255 0
26FEB26 25.00 P 0.09 0.09 0.09 0.07 +0.01 37 9 306 +9
26FEB26 26.00 P 0.14 0.18 0.14 0.17 +0.03 37 2 1,002 0
26FEB26 27.00 P 0.28 0.32 0.28 0.34 +0.07 37 29 815 +24
26FEB26 28.00 P 0.50 0.61 0.50 0.62 +0.12 37 66 557 +44
26FEB26 29.00 P 0.85 1.00 0.85 1.07 +0.24 38 90 386 +50
26FEB26 30.00 P 1.50 1.56 1.44 1.63 +0.31 38 78 241 0
26FEB26 31.00 P 2.26 2.26 2.26 2.32 +0.34 39 15 111 +15
26FEB26 32.00 P 0.00 0.00 0.00 3.09 +0.41 39 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.87 +0.33 35 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.82 +0.38 37 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 5.91 +0.51 50 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.86 +0.49 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.76 +0.36 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.90 +0.53 65 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.76 +0.49 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.97 +0.79 81 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 310 0
30MAR26 22.00 P 0.06 0.06 0.06 0.05 +0.01 39 20 302 +20
30MAR26 23.00 P 0.10 0.10 0.10 0.09 +0.01 37 3 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 224 0
30MAR26 25.00 P 0.00 0.00 0.00 0.30 +0.04 37 0 418 0
30MAR26 26.00 P 0.50 0.50 0.48 0.49 +0.08 37 7 676 +1
30MAR26 27.00 P 0.65 0.74 0.65 0.75 +0.11 37 17 343 +2
30MAR26 28.00 P 1.07 1.07 1.07 1.13 +0.18 37 2 341 +1
30MAR26 29.00 P 1.42 1.57 1.42 1.57 +0.22 37 267 475 +242
30MAR26 30.00 P 1.99 1.99 1.99 2.17 +0.29 38 5 130 +5
30MAR26 31.00 P 2.77 2.77 2.77 2.83 +0.30 39 15 206 0
30MAR26 32.00 P 0.00 0.00 0.00 3.56 +0.35 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.35 +0.39 40 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.21 +0.44 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.12 +0.48 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.07 +0.52 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.04 +0.54 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.90 +0.53 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.06 +0.58 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.97 +0.76 57 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.00 +0.69 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 37 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
29APR26 22.00 P 0.13 0.13 0.13 0.12 +0.02 37 2 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 15 0
29APR26 24.00 P 0.30 0.30 0.30 0.32 +0.03 36 15 26 +15
29APR26 25.00 P 0.45 0.46 0.45 0.50 +0.03 36 19 30 +15
29APR26 26.00 P 0.69 0.69 0.69 0.73 +0.07 36 15 19 +15
29APR26 27.00 P 0.97 0.97 0.97 1.04 +0.10 36 5 415 +5
29APR26 28.00 P 1.38 1.38 1.38 1.46 +0.18 37 15 386 +15
29APR26 29.00 P 0.00 0.00 0.00 1.95 +0.25 37 0 492 0
29APR26 30.00 P 0.00 0.00 0.00 2.54 +0.28 38 0 563 0
29APR26 31.00 P 3.06 3.11 3.06 3.18 +0.30 38 24 364 +6
29APR26 32.00 P 0.00 0.00 0.00 3.85 +0.31 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.64 +0.37 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.44 +0.38 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.31 +0.43 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.22 +0.47 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.15 +0.54 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.08 +0.49 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.06 +0.58 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.13 - 37 0 0 -
28MAY26 22.00 P 0.19 0.19 0.19 0.21 - 37 4 4 -
28MAY26 23.00 P 0.00 0.00 0.00 0.33 - 37 0 0 -
28MAY26 24.00 P 0.41 0.41 0.41 0.49 - 37 1 1 -
28MAY26 25.00 P 0.00 0.00 0.00 0.71 - 37 0 0 -
28MAY26 26.00 P 0.88 0.88 0.88 0.98 - 37 1 1 -
28MAY26 27.00 P 0.00 0.00 0.00 1.32 - 37 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 1.71 - 36 0 0 -
28MAY26 29.00 P 2.04 2.04 2.04 2.20 - 36 1 1 -
28MAY26 30.00 P 0.00 0.00 0.00 2.80 - 37 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 3.46 - 38 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 4.18 - 39 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 4.92 - 40 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 5.70 - 40 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 6.52 - 41 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 7.31 - 40 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 8.30 - 43 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 9.09 - 41 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 10.06 - 43 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 +0.04 37 0 181 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.05 36 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 +0.08 36 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 +0.11 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.55 +0.14 36 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 1.98 +0.18 36 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.51 +0.26 37 0 1,364 0
29JUN26 30.00 P 0.00 0.00 0.00 3.07 +0.26 37 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.72 +0.31 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.42 +0.33 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.15 +0.34 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.91 +0.36 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.72 +0.42 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.56 +0.42 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.35 +0.40 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.34 +0.47 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.26 +0.48 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.02 +0.38 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.02 +0.46 43 0 0 0
29SEP26 18.50 P 0.24 0.24 0.24 0.22 +0.02 38 2 0 -2
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 60 0
29SEP26 20.00 P 0.35 0.35 0.35 0.37 +0.01 37 1 5 -1
29SEP26 21.00 P 0.49 0.49 0.49 0.52 +0.04 37 2 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 +0.06 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 +0.08 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 +0.08 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.55 +0.11 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.92 +0.14 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 +0.15 37 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 +0.18 37 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.21 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 3.90 +0.26 37 0 40 0
29SEP26 31.00 P 0.00 0.00 0.00 4.55 +0.30 38 0 15 0
29SEP26 32.00 P 5.00 5.00 5.00 5.24 +0.37 38 15 32 +15
29SEP26 33.00 P 0.00 0.00 0.00 5.91 +0.29 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.48 +0.13 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 +0.48 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.20 +0.21 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.09 +0.41 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.80 +0.24 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.74 +0.30 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.62 +0.35 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.51 +0.36 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 +0.02 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 +0.02 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 +0.03 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 +0.06 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 +0.05 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 +0.07 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 +0.09 37 0 2 0
30DEC26 26.00 P 2.36 2.36 2.36 2.36 +0.11 37 30 47 +30
30DEC26 27.00 P 0.00 0.00 0.00 2.79 +0.13 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 +0.15 37 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.83 +0.19 37 0 45 0
30DEC26 30.00 P 0.00 0.00 0.00 4.42 +0.21 37 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.06 +0.23 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 +0.24 38 0 33 0
30DEC26 33.00 P 6.40 6.40 6.40 6.48 +0.29 39 10 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.28 +0.37 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +0.25 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.75 +0.35 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.58 +0.38 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.43 +0.42 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.22 +0.34 41 0 0 0
TOTAL PUT 787 14,448 +526
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$ 9.04
26FEB26 6.25 C 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.06 -0.18 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.85 -0.14 57 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.56 -0.16 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.31 -0.16 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.06 -0.18 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.81 -0.18 16 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.58 -0.17 18 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.37 -0.17 17 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.22 -0.13 19 0 445 0
26FEB26 9.25 C 0.15 0.15 0.15 0.11 -0.09 19 10 909 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.06 19 0 436 0
26FEB26 9.75 C 0.06 0.06 0.06 0.02 -0.03 19 5 85 -5
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.61 -0.11 186 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.50 -0.12 174 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.40 -0.12 168 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.30 -0.14 163 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.20 -0.15 158 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.12 -0.13 165 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.02 -0.12 160 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.92 -0.12 156 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.82 -0.12 151 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.70 -0.14 136 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.62 -0.12 143 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.52 -0.12 139 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.42 -0.12 135 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.31 -0.13 126 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.22 -0.12 127 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.12 -0.11 124 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.02 -0.12 120 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.92 -0.12 117 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.82 -0.12 113 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.72 -0.11 110 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.62 -0.11 107 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.51 -0.12 100 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.42 -0.11 101 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.32 -0.11 98 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.22 -0.11 95 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.11 -0.12 88 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.86 -0.14 82 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.67 -0.08 92 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.38 -0.12 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.13 -0.11 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.87 -0.14 60 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.64 -0.12 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.38 -0.12 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.14 -0.11 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.85 -0.15 34 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.58 -0.17 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 -0.16 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.10 -0.17 21 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 -0.17 21 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.68 -0.15 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.50 -0.14 21 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.36 -0.11 21 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 -0.08 22 0 2,429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.08 22 0 1,060 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.05 22 0 271 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 250 0
30MAR26 10.50 C 0.05 0.05 0.05 0.02 -0.02 22 5 20 +5
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.87 -0.15 46 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.65 -0.11 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.40 -0.12 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.15 -0.12 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.90 -0.14 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.61 -0.17 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.38 -0.16 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.16 -0.15 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.95 -0.13 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.76 -0.12 22 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.62 -0.07 24 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.47 -0.06 23 0 15 0
29APR26 9.25 C 0.35 0.39 0.35 0.35 -0.05 23 515 1,605 +515
29APR26 9.50 C 0.35 0.35 0.35 0.26 -0.03 23 500 1,503 +500
29APR26 9.75 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.15 - 31 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 1.90 - 27 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 1.63 - 20 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.40 - 20 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 1.19 - 21 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.99 - 21 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.80 - 21 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.64 - 21 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.50 - 21 0 0 -
28MAY26 9.25 C 0.34 0.34 0.34 0.38 - 21 15 15 -
28MAY26 9.50 C 0.26 0.26 0.26 0.28 - 21 15 15 -
28MAY26 9.75 C 0.21 0.21 0.20 0.21 - 21 30 30 -
28MAY26 10.00 C 0.00 0.00 0.00 0.15 - 21 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.08 - 22 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 0.04 - 22 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 6.62 -0.13 115 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.52 -0.11 112 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.42 -0.11 108 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.32 -0.12 104 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.22 -0.13 101 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.12 -0.13 98 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.02 -0.12 95 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.92 -0.14 92 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.82 -0.14 89 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.72 -0.14 86 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.63 -0.13 86 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.53 -0.11 84 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.43 -0.11 81 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.33 -0.12 79 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.23 -0.11 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.13 -0.12 74 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.03 -0.12 71 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.93 -0.14 69 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.83 -0.14 67 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.74 -0.13 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.64 -0.11 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.54 -0.11 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.44 -0.12 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.34 -0.11 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.24 -0.12 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.14 -0.14 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.90 -0.11 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.67 -0.09 52 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.41 -0.13 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.15 -0.12 40 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.91 -0.14 38 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.67 -0.13 36 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 -0.11 32 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.17 -0.14 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.93 -0.11 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.65 -0.15 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.42 -0.15 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.21 -0.13 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.01 -0.11 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 -0.06 19 0 13 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 -0.07 19 0 100 0
29JUN26 9.00 C 0.56 0.56 0.52 0.53 -0.05 20 70 336 +70
29JUN26 9.25 C 0.42 0.42 0.42 0.42 -0.01 20 15 1,235 -15
29JUN26 9.50 C 0.00 0.00 0.00 0.31 -0.01 19 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 0.00 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
29JUN26 11.50 C 0.04 0.04 0.04 0.02 +0.01 20 30 30 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.91 -0.15 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.67 -0.13 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.42 -0.11 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 -0.14 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 -0.13 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.69 -0.13 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.11 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.14 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 -0.11 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 -0.09 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.72 -0.07 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 -0.07 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.03 16 0 30 0
29SEP26 9.50 C 0.35 0.35 0.35 0.36 0.00 16 15 237 -15
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.01 16 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.93 -0.18 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.68 -0.18 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 -0.11 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.51 -0.11 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.26 -0.18 11 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.14 13 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.12 13 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.10 13 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 -0.08 13 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.07 13 0 97 0
30DEC26 9.50 C 0.35 0.35 0.35 0.37 -0.03 13 15 30 +7
30DEC26 9.75 C 0.28 0.28 0.28 0.28 -0.03 13 15 45 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.02 13 0 68 0
30DEC26 10.50 C 0.14 0.14 0.14 0.11 -0.01 13 15 18 +15
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 1,270 16,229 +1,122
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.25 P 0.03 0.03 0.03 0.01 0.00 20 1 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 372 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 +0.02 17 0 145 0
26FEB26 9.00 P 0.12 0.15 0.12 0.15 +0.04 18 89 937 +89
26FEB26 9.25 P 0.00 0.00 0.00 0.29 +0.07 17 0 307 0
26FEB26 9.50 P 0.00 0.00 0.00 0.49 +0.11 18 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.71 +0.15 0 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.96 +0.17 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.46 +0.18 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.46 +0.15 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.96 +0.15 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 58 0
30MAR26 8.75 P 0.12 0.13 0.12 0.16 +0.04 20 11 190 +11
30MAR26 9.00 P 0.24 0.25 0.23 0.27 +0.06 21 477 477 +429
30MAR26 9.25 P 0.00 0.00 0.00 0.42 +0.09 22 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.58 +0.10 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.77 +0.13 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.99 +0.15 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.46 +0.13 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.46 +0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.96 +0.15 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.96 +0.15 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 +0.05 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.16 +0.07 22 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.24 +0.08 22 0 0 0
29APR26 9.00 P 0.27 0.27 0.27 0.35 +0.10 22 3 33 +3
29APR26 9.25 P 0.00 0.00 0.00 0.50 +0.14 23 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.67 +0.15 23 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.86 +0.19 24 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 1.03 +0.17 22 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.47 +0.14 22 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.46 +0.15 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.96 +0.15 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.03 - 22 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.04 - 21 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.07 - 21 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.11 - 20 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.18 - 20 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.27 - 21 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.38 - 21 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.51 - 21 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.67 - 21 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.86 - 22 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 1.04 - 21 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 1.48 - 21 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 1.96 - 0 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 2.46 - 0 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 2.96 - 0 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 3.46 - 0 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 3.96 - 0 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.05 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.07 19 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.09 19 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.11 19 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 +0.12 19 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.14 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 +0.18 20 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.86 +0.19 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 +0.19 19 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.48 +0.15 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.96 +0.15 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 3.96 +0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.96 +0.15 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.04 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.07 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.08 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.10 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.12 16 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.15 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 +0.17 17 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 +0.18 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 +0.19 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 +0.15 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.46 +0.15 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 +0.15 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.15 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.03 15 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.03 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.04 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.07 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.08 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.10 14 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.12 14 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.15 14 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.17 15 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.18 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 +0.19 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.15 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 +0.15 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.96 +0.15 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 +0.15 0 0 0 0
TOTAL PUT 581 4,503 +532
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 0.00 123 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 59 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$ 3.67
26FEB26 2.30 C 0.00 0.00 0.00 1.37 -0.12 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.27 -0.12 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.17 -0.12 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.07 -0.13 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.97 -0.13 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.87 -0.13 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.77 -0.12 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.67 -0.13 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.57 -0.13 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.47 -0.13 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.38 -0.12 21 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.29 -0.11 23 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.22 -0.10 28 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.16 -0.09 29 0 50 0
26FEB26 3.70 C 0.13 0.13 0.13 0.11 -0.08 30 20 20 0
26FEB26 3.80 C 0.07 0.07 0.07 0.07 -0.07 29 5 101 +5
26FEB26 3.90 C 0.00 0.00 0.00 0.05 -0.05 32 0 10 0
26FEB26 4.00 C 0.04 0.04 0.04 0.03 -0.04 32 30 28 +21
26FEB26 4.10 C 0.04 0.04 0.03 0.02 -0.02 33 28 181 +25
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.02 32 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.01 36 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.72 -0.13 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.58 -0.12 43 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.48 -0.12 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.39 -0.11 63 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.29 -0.11 57 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.18 -0.12 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.08 -0.12 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.88 -0.12 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.79 -0.11 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.69 -0.11 28 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.59 -0.12 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.51 -0.11 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.44 -0.09 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.37 -0.09 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.30 -0.09 33 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.25 -0.07 35 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.20 -0.08 34 0 0 0
30MAR26 3.80 C 0.16 0.16 0.16 0.17 -0.06 37 210 202 +171
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.05 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 46 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.04 36 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.03 36 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.02 38 0 62 0
30MAR26 4.40 C 0.06 0.06 0.06 0.03 -0.02 35 1 57 +1
30MAR26 4.50 C 0.05 0.05 0.05 0.02 -0.02 34 1 1 +1
30MAR26 4.60 C 0.04 0.04 0.04 0.01 -0.02 32 1 1 0
30MAR26 4.70 C 0.03 0.03 0.02 0.01 -0.01 34 4 4 +4
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.81 -0.11 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.72 -0.10 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.63 -0.11 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.56 -0.09 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.48 -0.10 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.42 -0.08 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.36 -0.08 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.31 -0.07 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 -0.07 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.22 -0.07 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
28MAY26 2.90 C 0.00 0.00 0.00 0.83 - 34 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.74 - 33 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.67 - 35 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.59 - 34 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.52 - 34 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.47 - 37 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.41 - 36 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.36 - 37 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.30 - 35 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.26 - 36 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.23 - 37 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.20 - 37 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.17 - 37 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.15 - 38 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.12 - 37 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.10 - 37 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.09 - 38 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.07 - 37 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.06 - 37 0 0 -
29JUN26 1.85 C 0.00 0.00 0.00 1.84 -0.12 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.80 -0.11 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.75 -0.11 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.70 -0.11 52 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.60 -0.11 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.50 -0.12 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.41 -0.11 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.31 -0.11 41 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.21 -0.11 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.12 -0.11 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.02 -0.11 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.93 -0.11 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.85 -0.10 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.77 -0.10 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.69 -0.10 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.62 -0.09 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.56 -0.09 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 -0.08 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.44 -0.09 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 -0.07 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.07 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.07 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.08 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 -0.07 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.06 38 0 1 0
29JUN26 4.20 C 0.21 0.21 0.21 0.18 -0.06 38 10 10 -2
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
29JUN26 4.40 C 0.17 0.17 0.17 0.13 -0.05 37 10 0 -10
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.04 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.03 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.03 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.51 -0.11 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.42 -0.10 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.32 -0.11 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.23 -0.11 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.15 -0.11 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.07 -0.10 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.99 -0.10 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 -0.11 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 -0.10 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 -0.09 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.72 -0.08 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.09 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.08 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.07 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.07 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.07 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.07 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.05 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.18 -0.11 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.12 -0.10 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 -0.09 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.09 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 -0.09 38 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 -0.09 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.08 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 -0.09 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.09 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.08 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.08 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.07 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 -0.08 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.08 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.06 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.06 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.06 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.04 40 0 5 0
TOTAL CALL 320 2,727 +216
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 +0.01 31 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 162 0
26FEB26 3.60 P 0.00 0.00 0.00 0.08 +0.03 29 0 189 0
26FEB26 3.70 P 0.10 0.10 0.10 0.13 +0.04 29 20 380 +20
26FEB26 3.80 P 0.00 0.00 0.00 0.20 +0.07 31 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.27 +0.08 31 0 90 0
26FEB26 4.00 P 0.35 0.35 0.35 0.36 +0.09 34 1 11 -1
26FEB26 4.10 P 0.00 0.00 0.00 0.45 +0.10 36 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.55 +0.11 41 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.64 +0.11 40 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.74 +0.11 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.84 +0.12 49 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.94 +0.12 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.04 +0.13 57 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.14 +0.13 61 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.24 +0.12 64 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.34 +0.12 68 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.59 +0.12 76 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 +0.01 36 0 67 0
30MAR26 3.20 P 0.02 0.02 0.02 0.04 +0.01 35 3 20 +3
30MAR26 3.30 P 0.00 0.00 0.00 0.06 +0.02 34 0 95 0
30MAR26 3.40 P 0.06 0.07 0.06 0.08 +0.02 33 2 69 +2
30MAR26 3.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 20 0
30MAR26 3.60 P 0.13 0.13 0.13 0.16 +0.04 34 1 72 +1
30MAR26 3.70 P 0.00 0.00 0.00 0.22 +0.06 35 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 +0.07 36 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.35 +0.08 37 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 +0.07 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.50 +0.08 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 +0.10 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.68 +0.10 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.77 +0.11 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.86 +0.11 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.95 +0.10 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.05 +0.11 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.14 +0.11 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.25 +0.12 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.34 +0.12 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.59 +0.12 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 3.10 P 0.03 0.03 0.03 0.05 +0.01 35 4 23 +4
29APR26 3.20 P 0.00 0.00 0.00 0.07 +0.02 35 0 42 0
29APR26 3.30 P 0.00 0.00 0.00 0.10 +0.03 36 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.13 +0.03 35 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.27 +0.06 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.33 +0.07 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.40 +0.08 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.54 +0.08 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.63 +0.09 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.71 +0.09 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.80 +0.10 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.88 +0.10 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.97 +0.10 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.06 +0.10 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.15 +0.10 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.25 +0.10 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.36 +0.12 48 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 - 36 0 0 -
28MAY26 3.00 P 0.03 0.03 0.03 0.05 - 35 3 3 -
28MAY26 3.10 P 0.00 0.00 0.00 0.07 - 35 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.10 - 36 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.13 - 36 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.17 - 37 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.20 - 35 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.26 - 37 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.32 - 38 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.38 - 38 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.44 - 38 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.51 - 39 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.58 - 39 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.66 - 40 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.74 - 40 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.82 - 40 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.91 - 41 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 1.00 - 42 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 1.08 - 41 0 0 -
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 37 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 0.00 36 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 +0.02 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.14 +0.02 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 +0.02 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
29JUN26 3.70 P 0.36 0.36 0.36 0.36 +0.05 37 10 1 -10
29JUN26 3.80 P 0.00 0.00 0.00 0.42 +0.05 37 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.49 +0.07 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 +0.07 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.63 +0.07 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.70 +0.07 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.78 +0.08 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.86 +0.07 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.95 +0.09 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.03 +0.08 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 +0.09 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.21 +0.09 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.30 +0.10 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 +0.10 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 +0.09 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 38 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.03 39 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.05 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 +0.06 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.07 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 +0.07 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.08 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 +0.07 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.08 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.11 +0.08 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 +0.09 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 +0.09 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.36 +0.08 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 +0.09 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.67 +0.09 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.02 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.02 38 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30DEC26 3.40 P 0.36 0.36 0.36 0.36 +0.01 38 2 6 +2
30DEC26 3.50 P 0.40 0.40 0.40 0.41 +0.03 38 1 86 +1
30DEC26 3.60 P 0.46 0.47 0.46 0.46 +0.03 38 2 9 +2
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.03 38 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.05 40 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 +0.05 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 +0.06 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 +0.07 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.07 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 +0.07 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.07 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.09 +0.07 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 +0.07 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 +0.07 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 +0.08 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 +0.08 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 +0.09 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.72 +0.09 43 0 0 0
TOTAL PUT 49 2,485 +24
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$ 16.09
26FEB26 12.00 C 0.00 0.00 0.00 4.09 -0.79 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.62 -0.73 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.19 -0.66 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.71 -0.62 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.21 -0.72 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.74 -0.66 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.31 -0.61 34 0 0 0
26FEB26 15.50 C 0.98 1.01 0.98 0.93 -0.50 32 23 25 +23
26FEB26 16.00 C 0.73 0.74 0.64 0.63 -0.45 32 70 56 +34
26FEB26 16.50 C 0.54 0.54 0.42 0.40 -0.37 32 72 118 -5
26FEB26 17.00 C 0.40 0.40 0.26 0.24 -0.29 32 70 143 +40
26FEB26 17.50 C 0.25 0.25 0.16 0.14 -0.19 32 16 191 +8
26FEB26 18.00 C 0.15 0.15 0.10 0.08 -0.13 32 70 257 +55
26FEB26 18.50 C 0.10 0.10 0.08 0.04 -0.09 32 8 188 +7
26FEB26 19.00 C 0.06 0.06 0.06 0.02 -0.05 32 2 143 -2
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 312 0
26FEB26 20.00 C 0.02 0.02 0.02 0.01 -0.01 36 20 208 0
26FEB26 21.00 C 0.02 0.02 0.02 0.01 0.00 43 8 273 +8
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 6.63 -0.72 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.47 -0.74 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.21 -0.66 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.59 -0.76 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.22 -0.78 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.61 -0.77 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.18 -0.72 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.73 -0.67 43 0 0 0
30MAR26 13.00 C 3.40 3.40 3.40 3.27 -0.74 42 2 4 +2
30MAR26 13.50 C 0.00 0.00 0.00 2.71 -0.81 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.26 -0.78 30 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 1.97 -0.64 37 0 2 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 -0.47 36 0 1 0
30MAR26 15.50 C 1.28 1.28 1.28 1.27 -0.52 35 1 22 +1
30MAR26 16.00 C 1.17 1.17 1.01 1.01 -0.42 36 17 77 +9
30MAR26 16.50 C 0.95 0.97 0.79 0.79 -0.35 36 82 166 +73
30MAR26 17.00 C 0.74 0.75 0.61 0.60 -0.30 36 6 773 +5
30MAR26 17.50 C 0.58 0.58 0.52 0.44 -0.28 35 25 199 -2
30MAR26 18.00 C 0.41 0.41 0.36 0.32 -0.22 35 11 97 +4
30MAR26 18.50 C 0.34 0.34 0.32 0.23 -0.18 35 5 230 +1
30MAR26 19.00 C 0.25 0.25 0.22 0.16 -0.14 35 4 42 0
30MAR26 19.50 C 0.18 0.18 0.17 0.12 -0.10 36 2 1,098 0
30MAR26 20.00 C 0.16 0.16 0.16 0.08 -0.08 35 3 805 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 695 0
30MAR26 22.00 C 0.07 0.07 0.07 0.02 -0.02 37 3 107 +3
30MAR26 23.00 C 0.05 0.05 0.05 0.01 -0.01 37 1 235 -1
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 196 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29APR26 12.00 C 0.00 0.00 0.00 4.34 -0.72 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.73 -0.84 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.34 -0.75 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.86 -0.68 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.41 -0.70 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.10 -0.51 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.83 -0.50 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.49 -0.52 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.23 -0.42 35 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.01 -0.37 36 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.82 -0.33 36 0 63 0
29APR26 17.50 C 0.00 0.00 0.00 0.65 -0.30 35 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.51 -0.27 35 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.40 -0.23 35 0 62 0
29APR26 19.00 C 0.00 0.00 0.00 0.31 -0.19 35 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.24 -0.15 35 0 1 0
29APR26 20.00 C 0.27 0.27 0.27 0.18 -0.13 35 1 32 +1
29APR26 21.00 C 0.20 0.20 0.18 0.10 -0.08 35 8 10 -3
29APR26 22.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 9 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
28MAY26 12.50 C 0.00 0.00 0.00 3.82 - 34 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 3.48 - 39 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 3.08 - 38 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 2.69 - 37 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 2.31 - 36 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 1.91 - 34 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 1.70 - 36 0 0 -
28MAY26 16.00 C 1.52 1.52 1.52 1.43 - 36 15 15 -
28MAY26 16.50 C 1.40 1.40 1.40 1.23 - 36 15 15 -
28MAY26 17.00 C 0.00 0.00 0.00 1.03 - 36 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.85 - 36 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.70 - 36 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.57 - 36 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.47 - 36 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.38 - 36 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.30 - 36 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.19 - 36 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.12 - 36 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 4.73 -0.83 29 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.40 -0.66 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.98 -0.60 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.55 -0.54 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.08 -0.66 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.70 -0.69 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.40 -0.60 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.08 -0.56 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.78 -0.48 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.53 -0.44 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.29 -0.44 36 0 111 0
29JUN26 17.00 C 1.18 1.18 1.18 1.09 -0.41 36 15 57 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 -0.38 36 0 113 0
29JUN26 18.00 C 1.02 1.02 0.90 0.76 -0.33 36 40 564 +40
29JUN26 18.50 C 0.00 0.00 0.00 0.63 -0.30 36 0 154 0
29JUN26 19.00 C 0.67 0.67 0.67 0.52 -0.26 36 1 87 -1
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.24 35 0 47 0
29JUN26 20.00 C 0.53 0.53 0.53 0.35 -0.20 35 7 828 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.15 35 0 103 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.11 35 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.08 36 0 9 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 4.53 -0.62 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.15 -0.58 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.76 -0.48 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.40 -0.58 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.06 -0.56 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.74 -0.53 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 -0.45 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.19 -0.42 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.96 -0.42 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.74 -0.41 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.55 -0.37 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.37 -0.35 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 -0.31 38 0 30 0
29SEP26 18.50 C 1.27 1.27 1.27 1.07 -0.29 38 2 2 0
29SEP26 19.00 C 1.08 1.08 1.08 0.95 -0.27 38 3 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 -0.23 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.73 -0.23 38 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.57 -0.18 38 0 15 0
29SEP26 22.00 C 0.58 0.58 0.58 0.44 -0.14 38 4 23 -4
29SEP26 23.00 C 0.00 0.00 0.00 0.34 -0.12 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.10 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.07 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 12 0
29SEP26 29.00 C 0.22 0.22 0.22 0.07 -0.03 38 4 53 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 -0.56 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 -0.55 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 -0.49 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 -0.50 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.35 -0.48 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.05 -0.47 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.44 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 -0.42 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 -0.45 39 0 0 0
30DEC26 16.50 C 2.30 2.30 2.29 2.12 -0.43 39 5 5 +5
30DEC26 17.00 C 0.00 0.00 0.00 1.93 -0.41 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 1.76 -0.37 39 0 2 0
30DEC26 18.00 C 1.75 1.75 1.75 1.58 -0.37 38 4 41 +4
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.33 38 0 1 0
30DEC26 19.00 C 1.42 1.42 1.42 1.31 -0.31 38 3 5 +3
30DEC26 19.50 C 1.31 1.31 1.31 1.18 -0.31 38 1 1 +1
30DEC26 20.00 C 1.35 1.35 1.20 1.08 -0.27 38 5 6 +4
30DEC26 21.00 C 0.00 0.00 0.00 0.87 -0.25 38 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.72 -0.20 38 0 5 0
30DEC26 23.00 C 0.79 0.79 0.79 0.59 -0.17 38 1 3 0
30DEC26 24.00 C 0.65 0.65 0.65 0.47 -0.16 38 1 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.13 38 0 5 0
TOTAL CALL 656 12,634 +311
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
26FEB26 14.00 P 0.04 0.05 0.04 0.03 +0.01 32 24 149 +13
26FEB26 14.50 P 0.08 0.10 0.08 0.07 +0.04 31 230 523 +162
26FEB26 15.00 P 0.09 0.17 0.09 0.15 +0.08 31 117 336 +53
26FEB26 15.50 P 0.20 0.31 0.20 0.28 +0.14 31 489 937 +404
26FEB26 16.00 P 0.26 0.50 0.26 0.48 +0.22 30 417 1,043 +237
26FEB26 16.50 P 0.50 0.76 0.50 0.76 +0.33 31 144 729 -19
26FEB26 17.00 P 0.72 1.13 0.72 1.11 +0.41 31 32 734 -2
26FEB26 17.50 P 0.00 0.00 0.00 1.51 +0.48 31 0 315 0
26FEB26 18.00 P 0.00 0.00 0.00 1.95 +0.56 31 0 93 0
26FEB26 18.50 P 0.00 0.00 0.00 2.42 +0.63 30 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.91 +0.69 0 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 3.41 +0.71 0 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 3.91 +0.61 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.91 +0.58 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.91 +0.56 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.91 +0.71 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.91 +0.54 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.91 +0.53 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.91 +0.71 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.91 +0.55 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 26 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 +0.05 36 0 90 0
30MAR26 14.00 P 0.13 0.18 0.13 0.18 +0.08 35 4 143 0
30MAR26 14.50 P 0.24 0.27 0.24 0.27 +0.10 34 10 145 +8
30MAR26 15.00 P 0.34 0.38 0.34 0.41 +0.15 34 22 414 +2
30MAR26 15.50 P 0.51 0.60 0.51 0.59 +0.20 34 57 522 -9
30MAR26 16.00 P 0.67 0.80 0.65 0.82 +0.26 34 47 821 -4
30MAR26 16.50 P 0.95 1.07 0.95 1.07 +0.30 34 33 442 -6
30MAR26 17.00 P 1.01 1.38 1.01 1.42 +0.39 35 26 1,042 -4
30MAR26 17.50 P 0.00 0.00 0.00 1.82 +0.47 37 0 501 0
30MAR26 18.00 P 0.00 0.00 0.00 2.22 +0.58 38 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.58 +0.61 35 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.10 +0.64 41 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 +0.72 43 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 4.03 +0.64 44 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.91 +0.58 0 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 6.03 +0.68 57 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.99 +0.79 59 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.91 +0.54 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.91 +0.53 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.91 +0.60 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.91 +0.55 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.91 +0.71 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.91 +0.71 0 0 0 0
29APR26 12.00 P 0.05 0.05 0.05 0.05 +0.02 36 6 12 +6
29APR26 12.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 18 0
29APR26 13.50 P 0.00 0.00 0.00 0.20 +0.07 35 0 7 0
29APR26 14.00 P 0.24 0.26 0.24 0.30 +0.10 35 6 84 +6
29APR26 14.50 P 0.37 0.37 0.37 0.42 +0.13 35 1 157 +1
29APR26 15.00 P 0.50 0.55 0.50 0.57 +0.16 34 6 168 +6
29APR26 15.50 P 0.00 0.00 0.00 0.77 +0.21 34 0 73 0
29APR26 16.00 P 0.96 0.96 0.94 1.01 +0.26 34 6 85 -1
29APR26 16.50 P 1.04 1.26 1.04 1.26 +0.28 34 40 39 +20
29APR26 17.00 P 1.52 1.52 1.52 1.61 +0.37 35 6 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.95 +0.40 35 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 2.37 +0.48 37 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.78 +0.61 38 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 3.21 +0.66 39 0 10 0
29APR26 19.50 P 0.00 0.00 0.00 3.57 +0.54 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 +0.62 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.98 +0.65 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.05 +0.70 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.99 +0.70 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.91 +0.54 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.91 +0.53 0 0 0 0
28MAY26 12.50 P 0.13 0.13 0.13 0.14 - 36 11 11 -
28MAY26 13.00 P 0.19 0.19 0.19 0.21 - 36 1 1 -
28MAY26 13.50 P 0.00 0.00 0.00 0.31 - 36 0 0 -
28MAY26 14.00 P 0.32 0.41 0.32 0.41 - 35 64 64 -
28MAY26 14.50 P 0.51 0.54 0.51 0.55 - 35 3 3 -
28MAY26 15.00 P 0.69 0.75 0.69 0.75 - 36 20 10 -
28MAY26 15.50 P 0.00 0.00 0.00 0.96 - 36 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 1.19 - 35 0 0 -
28MAY26 16.50 P 1.35 1.35 1.35 1.50 - 36 7 7 -
28MAY26 17.00 P 0.00 0.00 0.00 1.79 - 36 0 0 -
28MAY26 17.50 P 1.92 1.92 1.92 2.13 - 37 7 7 -
28MAY26 18.00 P 0.00 0.00 0.00 2.53 - 38 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 2.92 - 38 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 3.32 - 39 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 3.75 - 39 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 4.10 - 37 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 5.03 - 38 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 6.06 - 45 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 7.03 - 47 0 0 -
29JUN26 11.50 P 0.12 0.14 0.12 0.12 +0.03 35 8 83 +8
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 +0.06 35 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 +0.07 35 0 55 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 +0.11 35 0 54 0
29JUN26 14.00 P 0.60 0.60 0.60 0.63 +0.13 35 1 193 +1
29JUN26 14.50 P 0.78 0.78 0.78 0.81 +0.16 34 1 305 0
29JUN26 15.00 P 0.95 1.00 0.95 1.02 +0.20 34 6 419 +6
29JUN26 15.50 P 1.24 1.24 1.24 1.25 +0.23 34 1 315 0
29JUN26 16.00 P 1.47 1.50 1.45 1.51 +0.26 34 31 1,388 -1
29JUN26 16.50 P 1.74 1.82 1.74 1.80 +0.30 34 29 323 +11
29JUN26 17.00 P 0.00 0.00 0.00 2.13 +0.35 34 0 199 0
29JUN26 17.50 P 2.41 2.42 2.41 2.54 +0.44 36 10 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.82 +0.39 33 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.20 +0.46 33 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.73 +0.63 37 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 +0.55 34 0 62 0
29JUN26 20.00 P 4.20 4.50 4.20 4.45 +0.58 32 4 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.48 +0.79 39 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.36 +0.80 37 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.06 +0.37 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.15 +0.61 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.10 +0.62 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.96 +0.47 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.97 +0.56 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.93 +0.60 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.13 +0.80 35 0 0 0
29SEP26 12.00 P 0.37 0.37 0.37 0.41 +0.09 37 1 55 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.53 +0.11 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.14 37 0 18 0
29SEP26 13.50 P 0.71 0.71 0.71 0.83 +0.16 37 1 34 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 +0.19 37 0 90 0
29SEP26 14.50 P 0.00 0.00 0.00 1.22 +0.22 37 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.45 +0.25 37 0 67 0
29SEP26 15.50 P 1.55 1.55 1.55 1.69 +0.27 37 32 32 +31
29SEP26 16.00 P 1.70 1.85 1.70 1.96 +0.30 36 3 223 +3
29SEP26 16.50 P 0.00 0.00 0.00 2.24 +0.32 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.55 +0.35 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 +0.38 36 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 3.21 +0.40 35 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.56 +0.42 35 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.95 +0.47 35 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.48 35 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.72 +0.44 34 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.51 +0.36 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 +0.35 33 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.34 +0.53 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.15 +0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.16 +0.43 0 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.25 +0.70 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.03 +0.52 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.12 +0.67 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.13 +0.68 29 0 0 0
30DEC26 12.00 P 0.52 0.56 0.52 0.59 +0.10 37 3 55 +3
30DEC26 12.50 P 0.70 0.70 0.70 0.73 +0.11 37 1 12 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.89 +0.14 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 +0.15 37 0 15 0
30DEC26 14.00 P 1.20 1.20 1.20 1.27 +0.19 37 1 34 +1
30DEC26 14.50 P 1.40 1.40 1.40 1.48 +0.19 37 2 78 +2
30DEC26 15.00 P 1.50 1.52 1.50 1.72 +0.23 37 3 23 +3
30DEC26 15.50 P 0.00 0.00 0.00 1.97 +0.25 37 0 16 0
30DEC26 16.00 P 2.02 2.18 2.02 2.24 +0.27 36 5 74 +5
30DEC26 16.50 P 2.26 2.26 2.26 2.52 +0.29 36 3 63 +3
30DEC26 17.00 P 0.00 0.00 0.00 2.83 +0.32 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.15 +0.35 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.36 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.42 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.36 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 +0.35 36 0 0 0
30DEC26 20.00 P 5.00 5.00 5.00 4.96 +0.43 35 2 4 +2
30DEC26 21.00 P 0.00 0.00 0.00 5.76 +0.39 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.65 +0.44 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.51 +0.45 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.37 +0.46 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.30 +0.51 33 0 0 0
TOTAL PUT 1,984 18,804 +953
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$ 10.22
26FEB26 5.75 C 0.00 0.00 0.00 4.48 -0.24 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.23 -0.28 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.98 -0.24 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.73 -0.23 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.48 -0.23 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.24 -0.25 60 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.99 -0.29 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.72 -0.26 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.49 -0.22 43 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.24 -0.26 38 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.99 -0.29 32 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.75 -0.26 36 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.51 -0.22 35 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 1.24 -0.32 17 0 125 0
26FEB26 9.25 C 0.00 0.00 0.00 1.06 -0.24 35 0 144 0
26FEB26 9.50 C 0.00 0.00 0.00 0.86 -0.25 35 0 158 0
26FEB26 9.75 C 0.68 0.68 0.68 0.67 -0.21 34 1 125 0
26FEB26 10.00 C 0.55 0.55 0.55 0.52 -0.19 35 2 63 0
26FEB26 10.50 C 0.28 0.28 0.28 0.29 -0.16 36 10 188 +10
26FEB26 11.00 C 0.21 0.21 0.16 0.14 -0.11 35 137 161 -5
26FEB26 11.50 C 0.00 0.00 0.00 0.06 -0.07 35 0 15 0
26FEB26 12.00 C 0.05 0.05 0.05 0.03 -0.04 37 15 24 +15
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 24 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
26FEB26 15.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 5.43 -0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.34 -0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.24 -0.22 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.99 -0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.75 -0.24 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.49 -0.23 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.23 -0.28 0 0 4 0
30MAR26 6.25 C 0.00 0.00 0.00 4.00 -0.25 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.75 -0.26 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.26 -0.23 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.99 -0.31 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.76 -0.33 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.49 -0.28 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.25 -0.29 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.01 -0.35 20 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.80 -0.27 32 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.60 -0.26 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.37 -0.31 33 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.23 -0.20 37 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.03 -0.21 36 0 100 0
30MAR26 9.75 C 0.87 0.87 0.87 0.88 -0.18 36 30 198 -30
30MAR26 10.00 C 0.82 0.82 0.73 0.73 -0.19 36 35 85 -30
30MAR26 10.50 C 0.00 0.00 0.00 0.51 -0.16 37 0 148 0
30MAR26 11.00 C 0.00 0.00 0.00 0.34 -0.13 37 0 48 0
30MAR26 11.50 C 0.26 0.26 0.24 0.22 -0.09 38 4 269 -2
30MAR26 12.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 15.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 4.26 -0.29 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.02 -0.28 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.77 -0.29 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.50 -0.31 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.26 -0.34 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.00 -0.37 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.76 -0.33 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.56 -0.21 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.30 -0.29 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.11 -0.30 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.89 -0.26 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.68 -0.26 34 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.49 -0.28 34 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.29 -0.26 33 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.17 -0.23 36 0 4 0
29APR26 9.75 C 1.07 1.08 1.05 1.01 -0.19 36 60 60 +60
29APR26 10.00 C 0.00 0.00 0.00 0.87 -0.16 36 0 300 0
29APR26 10.50 C 0.70 0.70 0.70 0.64 -0.17 36 2 362 +2
29APR26 11.00 C 0.00 0.00 0.00 0.47 -0.11 37 0 107 0
29APR26 11.50 C 0.38 0.38 0.38 0.33 -0.11 37 3 18 +3
29APR26 12.00 C 0.29 0.29 0.29 0.22 -0.09 36 2 7 +2
29APR26 12.50 C 0.00 0.00 0.00 0.15 -0.07 36 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29APR26 14.00 C 0.08 0.08 0.08 0.04 -0.03 36 4 4 +2
29APR26 14.50 C 0.00 0.00 0.00 0.03 - 37 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 2.39 - 36 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.16 - 34 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 1.97 - 35 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 1.76 - 34 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 1.56 - 33 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 1.39 - 33 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 1.29 - 37 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 1.12 - 35 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.98 - 35 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.75 - 35 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 0.57 - 36 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 0.43 - 36 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 0.32 - 36 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.23 - 36 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.16 - 36 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.11 - 36 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.08 - 36 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.06 - 37 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 5.37 -0.20 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.27 -0.22 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.02 -0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.77 -0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.53 -0.26 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.26 -0.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.03 -0.32 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.77 -0.30 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.50 -0.31 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.31 -0.29 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.09 -0.28 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.84 -0.25 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.60 -0.27 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.39 -0.29 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.17 -0.26 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.97 -0.29 34 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.79 -0.26 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.60 -0.29 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 -0.22 37 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.35 -0.19 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.17 -0.21 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.22 35 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 0.82 -0.16 36 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.63 -0.14 36 0 16 0
29JUN26 11.50 C 0.00 0.00 0.00 0.48 -0.12 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 -0.10 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.08 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 - 37 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 0.06 - 37 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 4.56 -0.23 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.29 -0.26 37 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.06 -0.29 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.83 -0.24 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.60 -0.22 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.39 -0.21 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.17 -0.21 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.94 -0.20 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.70 -0.23 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.50 -0.27 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 -0.20 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 -0.28 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 -0.26 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.79 -0.22 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.69 -0.23 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.53 -0.24 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.42 -0.17 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 -0.21 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 -0.16 36 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 -0.12 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.12 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.10 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 -0.08 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.07 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 - 38 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 0.19 - 38 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 4.56 -0.23 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.31 -0.24 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.11 -0.24 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.85 -0.24 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.63 -0.23 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.41 -0.25 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.21 -0.24 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.01 -0.22 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.84 -0.18 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.67 -0.16 38 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.50 -0.17 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 -0.19 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.16 -0.17 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.01 -0.16 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.88 -0.15 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.73 -0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 -0.14 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 -0.14 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 -0.14 36 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.12 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 -0.12 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.10 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.09 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.08 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 - 37 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.32 - 37 0 0 -
TOTAL CALL 305 3,942 +27
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 182 0
26FEB26 8.00 P 0.03 0.03 0.03 0.01 0.00 45 25 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 1 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 1 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 46 0
26FEB26 9.25 P 0.07 0.08 0.07 0.08 +0.02 37 11 44 +11
26FEB26 9.50 P 0.11 0.11 0.11 0.12 +0.02 35 5 32 +5
26FEB26 9.75 P 0.19 0.20 0.19 0.20 +0.04 36 23 36 +11
26FEB26 10.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 32 0
26FEB26 10.50 P 0.51 0.58 0.51 0.56 +0.11 37 19 34 +19
26FEB26 11.00 P 0.00 0.00 0.00 0.93 +0.15 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.36 +0.19 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.84 +0.24 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.34 +0.27 56 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.78 +0.22 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.35 +0.28 73 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.84 +0.22 78 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.33 - 82 0 0 -
26FEB26 15.00 P 0.00 0.00 0.00 4.85 - 93 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 7.50 P 0.04 0.04 0.04 0.01 0.00 38 1 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 0.00 37 0 130 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 124 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 194 0
30MAR26 9.25 P 0.21 0.21 0.21 0.22 +0.04 38 2 13 -2
30MAR26 9.50 P 0.26 0.26 0.26 0.28 +0.04 36 15 32 0
30MAR26 9.75 P 0.34 0.38 0.34 0.39 +0.07 38 31 42 +30
30MAR26 10.00 P 0.00 0.00 0.00 0.49 +0.08 37 1 30 0
30MAR26 10.50 P 0.73 0.73 0.73 0.75 +0.10 37 9 9 +9
30MAR26 11.00 P 0.00 0.00 0.00 1.10 +0.14 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.49 +0.21 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.92 +0.25 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.39 +0.25 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.88 +0.26 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.36 +0.27 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.86 +0.23 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.35 - 61 0 0 -
30MAR26 15.00 P 0.00 0.00 0.00 4.86 - 67 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.50 P 0.03 0.03 0.03 0.01 0.00 43 4 4 -1
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 33 0
29APR26 8.50 P 0.13 0.13 0.13 0.13 +0.01 37 3 6 +3
29APR26 8.75 P 0.00 0.00 0.00 0.18 +0.02 37 0 10 0
29APR26 9.00 P 0.24 0.24 0.24 0.24 +0.03 37 1 71 +1
29APR26 9.25 P 0.00 0.00 0.00 0.31 +0.04 37 0 70 0
29APR26 9.50 P 0.39 0.39 0.39 0.39 +0.05 36 1 19 +1
29APR26 9.75 P 0.00 0.00 0.00 0.48 +0.06 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.60 +0.08 36 0 300 0
29APR26 10.50 P 0.84 0.84 0.84 0.86 +0.10 36 6 306 +6
29APR26 11.00 P 0.00 0.00 0.00 1.20 +0.14 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.58 +0.16 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.99 +0.22 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.43 +0.20 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.88 +0.20 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.37 +0.20 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.86 +0.23 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.40 - 57 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 4.86 - 56 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.14 - 36 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.19 - 37 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.24 - 36 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.31 - 36 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.39 - 36 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.48 - 36 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.58 - 36 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.69 - 36 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.96 - 36 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 1.28 - 37 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 1.66 - 38 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 2.04 - 38 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 2.49 - 40 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 2.92 - 40 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 3.40 - 43 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 3.87 - 44 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 4.40 - 51 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 4.86 - 50 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 36 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.02 36 0 2 0
29JUN26 8.50 P 0.29 0.29 0.29 0.29 +0.03 36 2 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 +0.03 36 0 6 0
29JUN26 9.00 P 0.44 0.44 0.44 0.43 +0.03 35 3 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 +0.06 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 +0.05 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 +0.07 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 +0.07 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 +0.09 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.44 +0.11 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.82 +0.16 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.22 +0.20 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.64 +0.19 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.08 +0.24 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.50 +0.22 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.99 +0.23 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.44 - 35 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 4.93 - 36 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.02 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.03 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 +0.04 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 +0.04 38 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.05 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 +0.06 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 +0.07 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.07 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 +0.09 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 +0.09 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.17 +0.09 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 +0.12 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 +0.13 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.15 +0.17 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.52 +0.17 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 +0.18 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.33 +0.19 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.78 +0.20 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 +0.21 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.66 - 42 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 5.13 - 44 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.04 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.05 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 +0.06 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 +0.07 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 +0.08 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 +0.09 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 +0.09 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 +0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 +0.11 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.95 +0.12 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 +0.13 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 +0.12 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.06 +0.17 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 +0.18 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 +0.15 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 +0.12 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.67 - 38 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 5.16 - 40 0 0 -
TOTAL PUT 164 3,473 +93
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$ 16.62
30MAR26 7.58 C 0.00 0.00 0.00 9.11 -0.20 97 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.97 -0.19 101 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.81 -0.18 99 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.65 -0.18 96 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.25 -0.18 93 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.83 -0.20 80 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.45 -0.18 81 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.05 -0.17 77 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.63 -0.20 67 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.25 -0.17 67 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.83 -0.20 59 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.46 -0.17 60 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.02 -0.22 48 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.67 -0.16 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.26 -0.19 48 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.94 -0.13 52 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.56 -0.13 49 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.17 -0.17 45 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.78 -0.22 41 0 78 0
TOTAL CALL 0 100 0
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 66 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 0.00 41 0 9 0
30MAR26 12.90 P 0.06 0.06 0.06 0.07 +0.01 42 2 23 +2
30MAR26 13.31 P 0.00 0.00 0.00 0.10 0.00 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.20 +0.01 40 0 66 0
TOTAL PUT 2 114 +2
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$ 60.50
26FEB26 38.00 C 0.00 0.00 0.00 22.59 -7.40 62 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.60 -7.39 64 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.03 -7.11 104 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 19.62 -7.38 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.64 -7.48 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.67 -7.44 63 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 16.89 -7.23 77 0 1 0
26FEB26 45.00 C 15.56 15.56 15.56 15.56 -7.48 0 5 7 -4
26FEB26 46.00 C 0.00 0.00 0.00 14.81 -7.25 63 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 13.89 -7.10 63 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 13.18 -6.94 71 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 11.74 -7.42 46 0 79 0
26FEB26 50.00 C 15.70 15.70 11.83 10.90 -7.13 51 5 1,939 +5
26FEB26 52.50 C 0.00 0.00 0.00 9.11 -6.91 61 0 237 0
26FEB26 55.00 C 0.00 0.00 0.00 7.44 -6.25 64 0 1,496 0
26FEB26 57.50 C 5.70 5.70 5.70 5.64 -5.64 60 7 1,805 -7
26FEB26 60.00 C 5.50 5.50 4.20 4.33 -5.11 61 119 1,928 -4
26FEB26 62.50 C 4.44 4.71 3.32 3.47 -4.31 65 196 1,168 +99
26FEB26 65.00 C 4.41 4.41 2.70 2.56 -3.75 64 470 1,908 +75
26FEB26 67.50 C 3.55 3.55 2.15 1.85 -3.25 64 75 437 -39
26FEB26 70.00 C 2.90 2.90 1.63 1.31 -2.92 64 807 1,176 +11
26FEB26 72.50 C 2.85 2.85 1.40 0.92 -2.37 64 126 486 +32
26FEB26 75.00 C 1.34 1.50 1.10 0.63 -1.89 64 83 574 +26
26FEB26 77.50 C 1.33 1.33 0.92 0.43 -1.48 64 29 493 +16
26FEB26 80.00 C 1.10 1.10 0.75 0.28 -1.15 63 149 686 +66
26FEB26 82.50 C 0.79 0.79 0.63 0.19 -0.87 64 18 202 -5
26FEB26 85.00 C 0.00 0.00 0.00 0.12 -0.65 63 3 132 0
26FEB26 87.50 C 0.42 0.42 0.42 0.08 -0.48 64 27 65 -27
26FEB26 90.00 C 0.50 0.50 0.50 0.05 -0.35 63 4 236 -4
26FEB26 92.50 C 0.39 0.40 0.34 0.04 -0.25 65 181 373 +179
30MAR26 12.50 C 0.00 0.00 0.00 48.06 -7.40 114 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 47.56 -7.40 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 47.06 -7.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 46.57 -7.40 118 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 46.07 -7.40 107 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 45.57 -7.40 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 45.07 -7.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 44.58 -7.40 109 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 44.08 -7.40 100 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 43.57 -7.61 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 43.08 -7.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.59 -7.40 100 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.09 -7.40 93 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.52 -7.83 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 41.09 -7.40 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.59 -7.41 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.53 -7.87 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 38.60 -7.41 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.61 -7.40 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.61 -7.41 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.54 -7.48 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 34.60 -7.43 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 33.63 -7.40 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.62 -7.42 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 31.63 -7.66 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 30.65 -7.40 62 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 29.67 -7.39 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.63 -7.94 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.71 -7.89 68 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 26.72 -7.38 65 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 25.74 -7.54 65 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 24.77 -7.17 64 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 23.83 -7.32 66 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 22.59 -7.56 0 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.45 -6.76 85 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 21.26 -6.99 75 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 20.11 -7.70 66 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 18.74 -7.38 41 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 18.25 -7.18 64 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.95 -7.28 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.76 -6.52 69 4 4 +4
30MAR26 46.00 C 0.00 0.00 0.00 15.96 -7.31 69 0 9 0
30MAR26 47.00 C 16.00 16.00 15.00 15.09 -6.50 68 3 42 -1
30MAR26 48.00 C 0.00 0.00 0.00 13.79 -7.61 58 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 13.26 -6.97 63 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 12.90 -6.07 69 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 10.82 -6.04 64 0 924 0
30MAR26 55.00 C 10.99 10.99 10.99 9.17 -5.79 63 3 516 0
30MAR26 57.50 C 8.07 8.07 8.07 7.81 -5.36 64 2 710 0
30MAR26 60.00 C 8.00 8.08 7.00 6.65 -5.29 65 41 477 +39
30MAR26 62.50 C 5.75 5.75 5.75 5.72 -4.43 66 3 635 0
30MAR26 65.00 C 5.01 5.01 4.95 4.93 -3.94 68 4 130 +3
30MAR26 67.50 C 0.00 0.00 0.00 4.10 -3.78 67 0 75 0
30MAR26 70.00 C 4.27 4.27 3.74 3.39 -3.54 67 7 307 +5
30MAR26 72.50 C 0.00 0.00 0.00 2.79 -3.27 67 0 294 0
30MAR26 75.00 C 3.60 3.60 2.90 2.29 -2.90 67 57 187 -28
30MAR26 77.50 C 0.00 0.00 0.00 1.87 -2.56 67 0 115 0
30MAR26 80.00 C 2.91 2.91 2.24 1.52 -2.25 67 167 610 -20
30MAR26 82.50 C 2.47 2.47 2.47 1.23 -1.97 67 15 70 0
30MAR26 85.00 C 2.25 2.25 1.78 0.99 -1.72 67 146 187 -142
30MAR26 87.50 C 1.69 1.69 1.54 0.80 -1.48 67 49 54 +19
30MAR26 90.00 C 1.63 1.63 1.38 0.64 -1.28 67 65 100 +65
30MAR26 92.50 C 1.48 1.48 1.25 0.52 -1.09 67 128 133 +128
29APR26 42.00 C 22.04 22.04 19.40 19.80 -7.23 65 30 12 +10
29APR26 43.00 C 0.00 0.00 0.00 18.57 -6.86 57 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 17.68 -6.84 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.92 -7.20 57 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.30 -7.01 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.83 -6.04 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.40 -6.00 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.37 -5.95 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.10 -5.47 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.91 -5.85 62 0 15 0
29APR26 55.00 C 10.49 10.49 10.49 10.55 -5.52 64 5 228 0
29APR26 57.50 C 0.00 0.00 0.00 9.20 -5.30 63 0 560 0
29APR26 60.00 C 8.00 8.63 8.00 8.12 -5.43 64 61 445 +30
29APR26 62.50 C 7.70 7.70 7.26 7.25 -4.42 66 36 331 +6
29APR26 65.00 C 6.50 6.50 6.41 6.45 -4.03 67 68 438 +68
29APR26 67.50 C 0.00 0.00 0.00 5.61 -3.96 67 0 406 0
29APR26 70.00 C 6.40 6.40 5.20 4.85 -3.81 67 10 64 +10
29APR26 72.50 C 4.70 4.70 4.67 4.18 -3.62 67 275 351 +240
29APR26 75.00 C 5.18 5.20 4.25 3.60 -3.32 67 75 152 +45
29APR26 77.50 C 3.80 3.85 3.80 3.09 -3.03 67 270 449 +270
29APR26 80.00 C 4.34 4.34 4.34 2.65 -2.75 67 3 545 -3
29APR26 82.50 C 0.00 0.00 0.00 2.27 -2.49 67 0 46 0
29APR26 85.00 C 3.35 3.35 2.90 1.94 -2.25 67 8 37 +5
29APR26 87.50 C 0.00 0.00 0.00 1.66 -2.03 67 0 0 0
29APR26 90.00 C 2.45 2.45 2.45 1.41 -1.83 66 20 34 0
29APR26 92.50 C 0.00 0.00 0.00 1.21 -1.63 67 0 6 0
28MAY26 48.00 C 0.00 0.00 0.00 16.04 - 65 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 15.49 - 66 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 15.00 - 67 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 12.88 - 62 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 11.54 - 63 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 10.31 - 63 0 0 -
28MAY26 60.00 C 9.37 9.37 9.28 9.30 - 64 35 35 -
28MAY26 62.50 C 0.00 0.00 0.00 8.39 - 65 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 7.60 - 66 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 6.83 - 67 0 0 -
28MAY26 70.00 C 6.33 6.33 6.33 6.04 - 67 15 15 -
28MAY26 72.50 C 5.73 5.73 5.73 5.34 - 67 15 15 -
28MAY26 75.00 C 0.00 0.00 0.00 4.72 - 67 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 4.16 - 66 0 0 -
28MAY26 80.00 C 5.10 5.10 5.10 3.66 - 66 1 1 -
28MAY26 82.50 C 0.00 0.00 0.00 3.13 - 65 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 2.76 - 66 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 2.42 - 65 0 0 -
28MAY26 90.00 C 3.60 3.60 3.60 2.13 - 65 5 5 -
29JUN26 14.00 C 0.00 0.00 0.00 46.66 -7.41 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.17 -7.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.68 -7.40 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.18 -7.40 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.69 -7.40 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.20 -7.40 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.70 -7.48 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.21 -7.45 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.72 -7.40 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.23 -7.39 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.73 -7.62 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 41.24 -7.40 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.75 -7.44 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.77 -7.63 65 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 38.79 -7.81 65 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 37.82 -7.72 65 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 36.85 -7.82 65 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 35.89 -7.29 66 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 34.93 -7.10 66 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 33.98 -7.38 65 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 33.03 -7.92 65 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.10 -7.90 65 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.15 -7.31 64 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 30.56 -7.09 74 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 29.38 -7.22 66 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 28.47 -7.16 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.84 -7.15 71 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.73 -7.30 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.87 -7.14 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.04 -6.73 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.08 -7.26 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.41 -6.80 65 0 15 0
29JUN26 40.00 C 24.85 25.15 24.35 22.12 -7.41 58 3 35 0
29JUN26 41.00 C 0.00 0.00 0.00 21.78 -6.77 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.98 -6.91 64 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.08 -6.82 62 0 10 0
29JUN26 44.00 C 19.00 19.00 19.00 19.31 -6.67 62 1 103 0
29JUN26 45.00 C 18.35 18.35 18.35 18.44 -6.72 60 1 16 +1
29JUN26 46.00 C 0.00 0.00 0.00 17.97 -6.44 62 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.07 -6.38 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 16.84 -6.02 64 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 15.87 -6.24 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.47 -5.92 63 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 14.10 -5.62 64 0 4 0
29JUN26 55.00 C 12.50 12.50 12.50 12.58 -5.32 63 1 25 0
29JUN26 57.50 C 0.00 0.00 0.00 11.64 -4.78 65 0 233 0
29JUN26 60.00 C 11.80 11.80 10.50 10.63 -4.48 66 23 154 +23
29JUN26 62.50 C 0.00 0.00 0.00 9.33 -4.49 64 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 8.51 -4.34 64 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 7.86 -4.03 66 0 213 0
29JUN26 70.00 C 7.50 7.90 7.20 7.22 -3.78 67 43 132 0
29JUN26 72.50 C 0.00 0.00 0.00 6.51 -3.69 67 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 5.88 -3.51 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 5.25 -3.34 66 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.75 -3.04 66 0 2,628 0
29JUN26 82.50 C 0.00 0.00 0.00 4.27 -2.86 66 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.80 -2.71 66 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.45 -2.43 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.09 -2.30 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.67 -2.24 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 39.96 -7.44 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.02 -7.58 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.08 -7.46 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.15 -7.52 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.24 -7.32 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.33 -7.30 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.44 -7.28 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.55 -7.40 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.67 -7.33 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.35 -7.68 52 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.98 -7.01 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.14 -6.94 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.32 -6.86 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.53 -6.76 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.90 -7.31 51 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.42 -6.94 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.67 -6.86 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.86 -6.82 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.00 -7.04 56 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.53 -6.54 59 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 23.34 -6.11 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.67 -6.01 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.71 -6.17 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.33 -6.54 63 0 0 0
29SEP26 45.00 C 22.95 22.95 22.95 20.72 -5.82 63 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 20.12 -6.41 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.52 -6.35 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.66 -5.78 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.33 -5.57 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.27 -5.95 60 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 16.04 -5.74 61 0 42 0
29SEP26 55.00 C 0.00 0.00 0.00 15.28 -5.09 64 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 14.06 -5.06 63 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 12.99 -4.87 63 0 44 0
29SEP26 62.50 C 0.00 0.00 0.00 11.78 -4.96 62 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 11.19 -4.48 63 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 10.49 -4.32 64 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.83 -4.26 65 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 9.07 -4.14 65 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 8.36 -4.17 65 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 7.76 -4.11 65 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 7.17 -3.98 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.58 -3.82 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 6.12 -3.59 64 0 202 0
29SEP26 87.50 C 0.00 0.00 0.00 5.67 -3.45 64 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 5.22 -3.32 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.82 -3.14 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.80 -6.15 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.14 -6.06 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.49 -6.55 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.84 -6.49 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.63 -6.26 59 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 23.62 -5.74 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.04 -5.68 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.46 -6.25 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.32 -5.93 60 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 21.31 -5.47 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.29 -6.00 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.28 -6.00 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.18 -5.75 60 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 17.98 -5.55 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.87 -5.42 61 0 2 0
30DEC26 57.50 C 18.50 18.50 16.00 16.14 -5.22 62 923 938 +923
30DEC26 60.00 C 0.00 0.00 0.00 15.09 -4.79 62 1,800 1,800 +1,796
30DEC26 62.50 C 18.00 18.00 18.00 14.36 -4.66 63 881 881 +881
30DEC26 65.00 C 17.45 17.45 15.60 13.40 -4.58 63 3 100 +2
30DEC26 67.50 C 0.00 0.00 0.00 12.62 -4.66 63 0 285 0
30DEC26 70.00 C 14.00 14.00 14.00 11.98 -4.93 64 5 250 0
30DEC26 72.50 C 0.00 0.00 0.00 11.47 -4.05 65 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.78 -4.06 65 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.08 -4.10 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.52 -4.05 65 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.96 -3.91 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.40 -3.75 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.86 -3.61 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.44 -3.48 64 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 7.02 -3.34 64 0 0 0
TOTAL CALL 7,615 42,767 +4,799
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 15 0
26FEB26 42.00 P 0.09 0.10 0.09 0.06 +0.05 64 111 152 +110
26FEB26 43.00 P 0.00 0.00 0.00 0.08 +0.06 64 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 +0.08 63 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 +0.10 63 0 600 0
26FEB26 46.00 P 0.18 0.18 0.18 0.20 +0.14 63 5 259 0
26FEB26 47.00 P 0.26 0.27 0.26 0.28 +0.20 63 35 847 -20
26FEB26 48.00 P 0.32 0.33 0.28 0.37 +0.25 63 95 656 -38
26FEB26 49.00 P 0.40 0.41 0.33 0.48 +0.33 63 77 856 +4
26FEB26 50.00 P 0.22 0.54 0.22 0.62 +0.43 63 265 603 +250
26FEB26 52.50 P 0.69 1.00 0.69 1.07 +0.70 62 174 454 +110
26FEB26 55.00 P 0.80 1.79 0.78 1.73 +1.08 62 598 1,069 +114
26FEB26 57.50 P 1.53 2.80 1.53 2.62 +1.55 62 63 2,027 -5
26FEB26 60.00 P 2.57 4.20 2.57 3.97 +2.32 65 154 1,536 -23
26FEB26 62.50 P 3.50 5.75 3.50 5.39 +2.98 65 118 2,362 +29
26FEB26 65.00 P 3.90 6.84 3.90 7.06 +3.68 66 101 438 -33
26FEB26 67.50 P 7.00 9.41 6.88 8.93 +4.16 68 10 356 -3
26FEB26 70.00 P 7.30 7.30 7.30 10.97 +4.73 69 10 203 0
26FEB26 72.50 P 0.00 0.00 0.00 13.15 +5.27 72 9 156 -3
26FEB26 75.00 P 0.00 0.00 0.00 15.04 +5.47 64 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 17.82 +6.17 79 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 20.26 +6.51 84 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 22.19 +6.55 69 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.15 +6.91 93 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.01 +6.40 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.50 +6.46 0 0 6 0
26FEB26 92.50 P 0.00 0.00 0.00 32.06 +6.55 79 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 +0.03 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 +0.04 67 0 18 0
30MAR26 35.00 P 0.15 0.15 0.15 0.09 +0.05 67 54 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 +0.06 66 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.16 +0.08 67 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.21 +0.11 66 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.27 +0.14 67 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.34 +0.17 66 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.40 +0.20 66 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.50 +0.24 66 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.61 +0.29 66 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.74 +0.34 66 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.89 +0.42 66 5 154 0
30MAR26 46.00 P 0.90 0.90 0.90 1.05 +0.50 65 3 75 +1
30MAR26 47.00 P 0.00 0.00 0.00 1.25 +0.59 66 0 148 0
30MAR26 48.00 P 1.27 1.27 1.27 1.46 +0.68 65 10 79 -10
30MAR26 49.00 P 0.00 0.00 0.00 1.68 +0.76 65 0 96 0
30MAR26 50.00 P 1.31 1.80 1.31 1.95 +0.87 65 127 644 +118
30MAR26 52.50 P 2.40 2.49 2.40 2.70 +1.16 65 7 83 +6
30MAR26 55.00 P 2.57 3.70 2.57 3.59 +1.47 65 37 247 +17
30MAR26 57.50 P 3.50 4.90 3.50 4.66 +1.85 65 22 535 +22
30MAR26 60.00 P 4.58 6.28 4.58 6.10 +2.44 67 35 212 +25
30MAR26 62.50 P 6.94 7.90 6.94 7.70 +3.05 69 48 238 +39
30MAR26 65.00 P 0.00 0.00 0.00 9.30 +3.51 69 0 84 0
30MAR26 67.50 P 10.63 10.63 10.63 11.01 +3.79 70 15 120 -15
30MAR26 70.00 P 0.00 0.00 0.00 12.89 +4.10 70 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 14.87 +4.40 71 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 16.92 +4.74 72 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 19.10 +5.10 74 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 21.32 +5.43 75 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 23.59 +5.67 77 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.90 +6.09 78 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 28.07 +5.92 77 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.31 +5.97 76 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.99 +6.36 84 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.03 +0.42 65 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.23 +0.50 66 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.42 +0.56 66 0 35 0
29APR26 45.00 P 0.00 0.00 0.00 1.64 +0.66 66 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.81 +0.66 65 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 2.06 +0.74 65 0 40 0
29APR26 48.00 P 2.15 2.15 2.15 2.33 +0.89 65 5 35 +5
29APR26 49.00 P 0.00 0.00 0.00 2.61 +0.96 65 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 2.92 +1.05 65 0 56 0
29APR26 52.50 P 3.48 3.70 3.48 3.79 +1.32 65 66 107 +66
29APR26 55.00 P 4.84 4.85 4.84 4.81 +1.64 65 17 223 -17
29APR26 57.50 P 6.14 6.14 6.14 6.10 +2.07 66 6 551 0
29APR26 60.00 P 6.00 7.50 6.00 7.52 +2.56 67 4 481 0
29APR26 62.50 P 0.00 0.00 0.00 9.11 +3.08 68 0 193 0
29APR26 65.00 P 9.28 9.28 9.28 10.68 +3.42 69 11 350 0
29APR26 67.50 P 0.00 0.00 0.00 12.40 +3.67 69 0 468 0
29APR26 70.00 P 12.74 14.13 12.74 14.20 +3.91 70 45 153 +45
29APR26 72.50 P 14.67 15.29 14.67 16.10 +4.12 70 27 111 +12
29APR26 75.00 P 0.00 0.00 0.00 18.09 +4.33 71 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 20.16 +4.67 72 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 22.29 +4.91 73 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.49 +5.20 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.52 +5.22 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.03 +5.87 77 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.36 +5.88 78 0 46 0
29APR26 92.50 P 33.27 34.30 33.27 33.55 +5.87 77 17 17 +17
28MAY26 48.00 P 2.97 2.99 2.97 3.05 - 64 3 3 -
28MAY26 49.00 P 0.00 0.00 0.00 3.39 - 65 0 0 -
28MAY26 50.00 P 2.87 3.34 2.87 3.74 - 64 30 30 -
28MAY26 52.50 P 3.74 4.47 3.74 4.66 - 64 125 125 -
28MAY26 55.00 P 4.80 4.80 4.80 5.77 - 64 15 15 -
28MAY26 57.50 P 5.94 5.94 5.94 7.10 - 65 15 15 -
28MAY26 60.00 P 0.00 0.00 0.00 8.55 - 66 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 10.17 - 67 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 11.76 - 68 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 13.48 - 68 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 15.23 - 69 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 17.13 - 69 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 19.05 - 70 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 21.08 - 71 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 23.15 - 71 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 25.27 - 72 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 27.48 - 73 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 29.69 - 74 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 31.98 - 75 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 66 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.02 66 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.03 65 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.05 66 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.06 66 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 +0.08 66 0 24 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.09 65 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 +0.13 65 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 +0.14 65 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.42 +0.19 66 0 18 0
29JUN26 32.00 P 0.56 0.56 0.56 0.50 +0.22 66 1 26 +1
29JUN26 33.00 P 0.65 0.65 0.65 0.59 +0.24 65 1 16 +1
29JUN26 34.00 P 0.73 0.73 0.73 0.70 +0.29 65 1 4 +1
29JUN26 35.00 P 0.00 0.00 0.00 0.83 +0.34 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 +0.37 65 0 110 0
29JUN26 37.00 P 1.04 1.04 1.04 1.12 +0.44 65 1 1 +1
29JUN26 38.00 P 1.18 1.18 1.18 1.30 +0.50 65 16 16 +16
29JUN26 39.00 P 0.00 0.00 0.00 1.43 +0.50 65 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.63 +0.57 65 0 215 0
29JUN26 41.00 P 1.74 1.74 1.74 1.91 +0.70 65 15 15 +15
29JUN26 42.00 P 0.00 0.00 0.00 2.08 +0.70 65 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.31 +0.75 65 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.59 +0.85 65 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.88 +0.98 64 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.17 +1.04 64 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.47 +1.11 64 0 87 0
29JUN26 48.00 P 3.11 3.11 3.11 3.83 +1.24 64 15 73 -15
29JUN26 49.00 P 0.00 0.00 0.00 4.20 +1.34 64 0 165 0
29JUN26 50.00 P 0.00 0.00 0.00 4.56 +1.41 64 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 5.57 +1.69 64 0 83 0
29JUN26 55.00 P 5.80 5.80 5.80 6.66 +1.87 64 15 285 -15
29JUN26 57.50 P 0.00 0.00 0.00 7.97 +2.25 64 0 59 0
29JUN26 60.00 P 9.49 9.49 9.49 9.44 +2.63 65 2 87 0
29JUN26 62.50 P 0.00 0.00 0.00 11.03 +3.01 66 0 620 0
29JUN26 65.00 P 12.65 12.65 12.65 12.68 +3.35 67 15 260 -15
29JUN26 67.50 P 0.00 0.00 0.00 14.46 +3.63 68 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 16.31 +3.89 68 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 18.14 +4.03 69 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 19.94 +4.06 68 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 21.89 +4.23 69 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 24.07 +4.64 71 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.11 +4.78 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.26 +5.00 71 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.31 +5.11 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.60 +5.32 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.70 +5.33 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.03 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.04 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 +0.06 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.06 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 +0.09 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 +0.10 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 +0.12 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 +0.15 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 +0.17 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.82 +0.20 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 +0.24 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.10 +0.27 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 +0.30 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.45 +0.34 63 0 0 0
29SEP26 35.00 P 1.45 1.45 1.45 1.59 +0.34 63 3 13 +3
29SEP26 36.00 P 0.00 0.00 0.00 1.83 +0.41 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.08 +0.47 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 +0.53 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.57 +0.58 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.74 +0.53 63 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 3.05 +0.59 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.35 +0.64 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.65 +0.78 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.96 +0.85 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.32 +0.91 62 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 4.69 +0.97 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.07 +1.04 62 0 15 0
29SEP26 48.00 P 5.33 5.33 5.33 5.44 +1.10 62 2 12 0
29SEP26 49.00 P 5.83 5.83 5.83 5.83 +1.19 62 4 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.28 +1.26 62 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.50 +1.54 63 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.83 +1.89 63 0 8 0
29SEP26 57.50 P 9.36 9.36 9.36 10.24 +2.16 64 15 15 +15
29SEP26 60.00 P 10.79 11.75 10.79 11.76 +2.55 64 41 42 +41
29SEP26 62.50 P 12.25 13.39 12.25 13.38 +2.90 65 36 36 +21
29SEP26 65.00 P 15.08 15.08 15.08 15.05 +3.16 66 6 64 -6
29SEP26 67.50 P 0.00 0.00 0.00 16.70 +3.23 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.48 +3.38 66 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 20.27 +3.50 66 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.11 +3.57 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.07 +3.70 67 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 26.03 +3.78 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.00 +3.89 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.10 +4.12 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.27 +3.33 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.33 +3.42 63 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.43 +3.55 63 0 0 0
30DEC26 38.00 P 2.70 2.70 2.70 3.29 +0.63 63 2 14 +2
30DEC26 39.00 P 0.00 0.00 0.00 3.71 +0.79 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.92 +0.84 62 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.23 +0.90 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.70 +0.96 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.10 +1.15 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.33 +1.07 62 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.90 +1.32 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.30 +1.40 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.50 +1.10 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.94 +1.14 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.40 +1.20 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.86 +1.46 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.08 +1.70 62 0 2 0
30DEC26 55.00 P 9.72 9.90 9.72 10.39 +1.88 62 2 4 +2
30DEC26 57.50 P 11.00 11.80 11.00 11.98 +2.30 63 912 913 +912
30DEC26 60.00 P 12.51 12.51 12.51 13.51 +2.46 64 1,791 1,825 +1,790
30DEC26 62.50 P 0.00 0.00 0.00 15.12 +2.63 64 880 880 +880
30DEC26 65.00 P 15.67 15.67 15.52 16.92 +2.92 65 6 1 -2
30DEC26 67.50 P 0.00 0.00 0.00 18.68 +3.10 66 0 220 0
30DEC26 70.00 P 18.00 20.40 18.00 20.44 +4.00 66 20 220 0
30DEC26 72.50 P 0.00 0.00 0.00 21.60 +2.65 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.07 +3.51 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.17 +2.74 63 0 0 0
30DEC26 80.00 P 26.20 26.20 26.20 27.91 +3.66 67 5 6 +5
30DEC26 82.50 P 0.00 0.00 0.00 29.02 +2.95 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.96 +3.06 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.92 +3.15 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.98 +3.22 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.05 +3.31 63 0 0 0
TOTAL PUT 6,381 31,260 +4,476
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$ 39.80
26FEB26 26.00 C 0.00 0.00 0.00 13.86 -0.70 56 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.86 -0.70 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.86 -0.70 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.86 -0.71 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.87 -0.70 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.87 -0.70 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.83 -0.75 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.88 -0.70 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.88 -0.90 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.93 -0.77 28 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.01 -0.74 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.15 -0.60 28 0 6 0
26FEB26 38.00 C 2.48 2.48 2.48 2.35 -0.64 27 15 87 -14
26FEB26 39.00 C 1.88 1.90 1.71 1.68 -0.54 27 108 598 -20
26FEB26 40.00 C 1.35 1.35 1.16 1.15 -0.43 27 32 814 -2
26FEB26 41.00 C 0.90 0.92 0.79 0.76 -0.31 28 152 703 +69
26FEB26 42.00 C 0.59 0.59 0.50 0.50 -0.19 29 31 677 -18
26FEB26 43.00 C 0.36 0.36 0.31 0.30 -0.12 29 19 352 -15
26FEB26 44.00 C 0.25 0.25 0.24 0.17 -0.07 29 17 292 0
26FEB26 45.00 C 0.14 0.14 0.14 0.09 -0.04 28 12 276 +12
26FEB26 46.00 C 0.09 0.10 0.09 0.05 -0.02 29 98 264 +89
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 123 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 55 0
26FEB26 49.00 C 0.04 0.04 0.04 0.01 0.00 31 1 99 0
26FEB26 50.00 C 0.03 0.03 0.03 0.01 0.00 34 1 94 -1
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.85 -0.96 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.38 -0.70 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.89 -0.70 69 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.39 -0.70 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.89 -0.70 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.39 -0.70 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.89 -0.67 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.90 -0.70 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.90 -0.71 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.91 -0.70 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.97 -0.59 61 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.15 -0.42 74 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.96 -0.60 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.86 -0.70 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.99 -0.65 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.86 -0.96 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.95 -0.75 28 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.89 -0.82 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 7.94 -0.82 0 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 6.89 -0.85 0 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.09 -0.69 27 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.41 -0.69 34 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.59 -0.55 33 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 3.72 -0.50 30 0 21 0
30MAR26 38.00 C 3.10 3.10 3.10 2.97 -0.58 29 12 169 0
30MAR26 39.00 C 2.58 2.58 2.42 2.38 -0.55 29 60 290 +43
30MAR26 40.00 C 1.94 1.94 1.93 1.87 -0.55 29 17 60 0
30MAR26 41.00 C 1.50 1.50 1.48 1.45 -0.47 29 36 353 +20
30MAR26 42.00 C 1.27 1.28 1.22 1.12 -0.37 29 41 396 +41
30MAR26 43.00 C 0.00 0.00 0.00 0.86 -0.29 30 0 1,289 0
30MAR26 44.00 C 0.72 0.72 0.72 0.65 -0.22 30 1 238 0
30MAR26 45.00 C 0.59 0.59 0.59 0.47 -0.18 30 2 215 0
30MAR26 46.00 C 0.40 0.40 0.39 0.33 -0.14 30 6 437 +2
30MAR26 47.00 C 0.31 0.31 0.31 0.23 -0.11 30 2 241 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 198 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 114 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.99 -0.70 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.00 -0.70 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.05 -0.75 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.04 -0.78 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.99 -1.01 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.96 -0.84 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.02 -1.11 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.20 -0.60 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.63 -0.30 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.45 -0.96 27 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.94 -0.33 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.22 -0.45 31 0 75 0
29APR26 38.00 C 3.63 3.63 3.54 3.42 -0.64 29 47 158 +3
29APR26 39.00 C 3.04 3.05 2.91 2.86 -0.52 29 78 120 +39
29APR26 40.00 C 2.50 2.51 2.40 2.37 -0.54 29 68 73 -17
29APR26 41.00 C 0.00 0.00 0.00 1.95 -0.46 29 0 80 0
29APR26 42.00 C 1.74 1.74 1.66 1.59 -0.42 30 20 32 +20
29APR26 43.00 C 0.00 0.00 0.00 1.31 -0.32 30 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.07 -0.25 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 0.85 -0.20 31 0 68 0
29APR26 46.00 C 0.00 0.00 0.00 0.66 -0.17 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.51 -0.14 31 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.39 -0.12 30 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 0.30 -0.09 31 0 1 0
29APR26 50.00 C 0.32 0.32 0.32 0.22 -0.08 30 2 20 +2
29APR26 52.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.09 - 32 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 11.13 - 32 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 10.18 - 31 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 9.25 - 31 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 8.35 - 31 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 7.25 - 24 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 6.63 - 30 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 5.69 - 28 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 4.99 - 28 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 4.36 - 29 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 3.83 - 31 0 0 -
28MAY26 39.00 C 3.36 3.36 3.36 3.28 - 31 15 15 -
28MAY26 40.00 C 0.00 0.00 0.00 2.78 - 31 0 0 -
28MAY26 41.00 C 2.47 2.47 2.43 2.36 - 31 30 30 -
28MAY26 42.00 C 0.00 0.00 0.00 1.98 - 31 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 1.67 - 31 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 1.39 - 31 0 0 -
28MAY26 45.00 C 1.24 1.24 1.24 1.13 - 31 15 15 -
28MAY26 46.00 C 0.00 0.00 0.00 0.93 - 31 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 0.74 - 31 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 0.60 - 31 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 0.47 - 31 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 0.37 - 31 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 0.21 - 31 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 19.98 -0.65 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.99 -0.70 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.00 -0.70 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.01 -0.70 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.02 -0.70 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.15 -0.58 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.01 -0.68 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.05 -0.76 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.30 -0.50 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.13 -0.96 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.18 -0.82 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.49 -0.78 36 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.39 -0.95 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.56 -0.90 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.92 -0.69 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.93 -0.72 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.30 -0.76 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.54 -0.81 29 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.13 -0.34 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 3.43 -0.62 30 0 45 0
29JUN26 40.00 C 3.18 3.18 3.11 3.04 -0.47 30 18 110 +3
29JUN26 41.00 C 0.00 0.00 0.00 2.62 -0.46 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.24 -0.43 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.92 -0.36 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.65 -0.30 31 0 53 0
29JUN26 45.00 C 0.00 0.00 0.00 1.40 -0.24 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 -0.24 31 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 0.97 -0.20 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.80 -0.19 31 0 68 0
29JUN26 49.00 C 0.00 0.00 0.00 0.67 -0.15 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 -0.16 31 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.34 -0.08 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.04 -0.69 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.15 -0.61 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.11 -0.69 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.17 -0.68 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.30 -0.50 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.37 -0.72 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.51 -0.61 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.69 -0.59 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.91 -0.55 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.16 -0.51 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.46 -0.55 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.79 -0.41 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.19 -0.34 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.60 -0.39 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.94 -0.74 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.43 -0.51 31 0 0 0
29SEP26 40.00 C 4.14 4.14 4.14 4.00 -0.46 31 2 20 0
29SEP26 41.00 C 3.52 3.52 3.52 3.58 -0.41 31 15 15 +15
29SEP26 42.00 C 0.00 0.00 0.00 3.22 -0.34 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.87 -0.33 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 -0.31 31 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 2.29 -0.27 32 0 25 0
29SEP26 46.00 C 2.05 2.05 2.05 2.02 -0.26 32 15 26 +15
29SEP26 47.00 C 1.83 1.83 1.83 1.81 -0.26 32 20 43 +19
29SEP26 48.00 C 0.00 0.00 0.00 1.64 -0.22 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 -0.15 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.29 -0.16 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.94 -0.13 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.68 -0.09 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 -0.08 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.07 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 14.25 -0.67 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.36 -0.67 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.51 -0.66 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.68 -0.65 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.90 -0.63 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.14 -0.61 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.42 -0.60 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.73 -0.57 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.08 -0.56 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.46 -0.53 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.88 -0.52 32 0 0 0
30DEC26 37.00 C 7.13 7.13 7.13 6.31 -0.31 31 15 15 +15
30DEC26 38.00 C 0.00 0.00 0.00 5.64 -0.46 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.15 -0.47 30 0 0 0
30DEC26 40.00 C 4.54 4.54 4.54 4.73 -0.41 31 15 31 +15
30DEC26 41.00 C 0.00 0.00 0.00 4.32 -0.41 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.94 -0.38 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.60 -0.36 31 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.26 -0.36 31 0 13 0
30DEC26 45.00 C 2.92 2.92 2.92 2.98 -0.30 31 15 65 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.71 -0.30 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.44 -0.30 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.22 -0.25 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.05 -0.21 31 0 33 0
30DEC26 50.00 C 0.00 0.00 0.00 1.86 -0.19 32 0 55 0
30DEC26 52.50 C 0.00 0.00 0.00 1.45 -0.20 32 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.16 32 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 -0.12 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.12 32 0 0 0
TOTAL CALL 1,053 12,486 +350
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 122 0
26FEB26 35.00 P 0.12 0.12 0.11 0.06 +0.03 29 41 335 +9
26FEB26 36.00 P 0.21 0.21 0.20 0.14 +0.07 29 16 306 0
26FEB26 37.00 P 0.32 0.35 0.31 0.28 +0.12 29 18 566 +2
26FEB26 38.00 P 0.49 0.57 0.49 0.51 +0.18 29 49 795 +4
26FEB26 39.00 P 0.72 0.86 0.72 0.87 +0.28 29 48 216 +7
26FEB26 40.00 P 1.27 1.36 1.24 1.35 +0.37 29 54 203 +9
26FEB26 41.00 P 1.92 1.92 1.92 1.96 +0.55 30 1 195 -1
26FEB26 42.00 P 0.00 0.00 0.00 2.62 +0.47 28 0 49 0
26FEB26 43.00 P 0.00 0.00 0.00 3.52 +0.61 32 0 19 0
26FEB26 44.00 P 0.00 0.00 0.00 4.30 +0.58 28 0 55 0
26FEB26 45.00 P 0.00 0.00 0.00 5.24 +0.54 29 0 18 0
26FEB26 46.00 P 0.00 0.00 0.00 6.28 +0.76 36 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 7.20 +0.50 0 0 50 0
26FEB26 48.00 P 0.00 0.00 0.00 8.28 +0.67 44 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 9.39 +0.89 55 0 50 0
26FEB26 50.00 P 0.00 0.00 0.00 10.20 +0.70 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.70 +0.70 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.20 +0.70 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.70 +0.70 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.20 +0.70 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 13 0
30MAR26 31.00 P 0.10 0.10 0.10 0.03 0.00 30 2 85 -2
30MAR26 32.00 P 0.12 0.12 0.12 0.06 +0.01 30 4 27 +4
30MAR26 33.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 56 0
30MAR26 34.00 P 0.25 0.25 0.24 0.20 +0.04 30 23 192 +23
30MAR26 35.00 P 0.37 0.37 0.37 0.33 +0.07 30 25 81 +25
30MAR26 36.00 P 0.55 0.55 0.55 0.51 +0.09 30 16 965 +16
30MAR26 37.00 P 0.77 0.81 0.73 0.76 +0.13 30 8 151 +3
30MAR26 38.00 P 1.08 1.10 1.02 1.10 +0.22 30 33 633 +6
30MAR26 39.00 P 1.45 1.45 1.45 1.52 +0.31 31 8 215 +6
30MAR26 40.00 P 1.98 1.98 1.98 2.02 +0.39 31 15 461 0
30MAR26 41.00 P 0.00 0.00 0.00 2.60 +0.45 31 0 107 0
30MAR26 42.00 P 0.00 0.00 0.00 3.27 +0.54 32 0 362 0
30MAR26 43.00 P 0.00 0.00 0.00 4.01 +0.46 32 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 4.81 +0.63 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.67 +0.60 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.30 +0.33 27 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 7.41 +0.71 34 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 8.49 +0.88 39 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.41 +0.79 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.51 +0.71 46 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.70 +0.70 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.20 +0.70 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.70 +0.70 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.20 +0.70 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.70 +0.70 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.41 +0.08 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.59 +0.10 31 0 58 0
29APR26 36.00 P 0.00 0.00 0.00 0.84 +0.17 31 0 27 0
29APR26 37.00 P 1.10 1.13 1.10 1.14 +0.21 31 2 71 +2
29APR26 38.00 P 1.40 1.40 1.40 1.51 +0.29 31 15 88 +15
29APR26 39.00 P 1.84 1.88 1.84 1.95 +0.36 31 20 290 0
29APR26 40.00 P 2.36 2.41 2.28 2.46 +0.41 31 98 252 +65
29APR26 41.00 P 2.98 2.98 2.98 3.03 +0.46 31 6 60 0
29APR26 42.00 P 0.00 0.00 0.00 3.68 +0.52 32 0 18 0
29APR26 43.00 P 0.00 0.00 0.00 4.23 +0.37 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.96 +0.53 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.89 +0.46 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.59 +0.41 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.58 +0.48 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.53 +0.53 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.47 +0.54 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.51 +0.71 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.70 +0.50 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.20 +0.70 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.70 +0.70 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.20 +0.70 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.10 - 31 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.16 - 31 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.25 - 31 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.37 - 31 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.53 - 31 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 0.73 - 31 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.99 - 31 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 1.30 - 31 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 1.65 - 31 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 2.06 - 31 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 2.52 - 31 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 3.05 - 31 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 3.60 - 31 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 4.12 - 29 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 5.06 - 32 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 5.84 - 33 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 6.24 - 28 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 7.19 - 30 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 8.22 - 33 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 8.81 - 28 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 9.91 - 33 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 10.80 - 32 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 13.37 - 39 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 15.65 - 39 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 0.02 +0.01 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 +0.04 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.37 +0.05 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 +0.06 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.72 +0.09 31 0 179 0
29JUN26 34.00 P 0.96 0.96 0.96 0.96 +0.12 31 1 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.24 +0.14 31 0 163 0
29JUN26 36.00 P 0.00 0.00 0.00 1.57 +0.19 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.93 +0.22 31 0 237 0
29JUN26 38.00 P 2.30 2.30 2.30 2.36 +0.26 31 20 182 +20
29JUN26 39.00 P 0.00 0.00 0.00 2.84 +0.22 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 3.37 +0.35 31 0 84 0
29JUN26 41.00 P 0.00 0.00 0.00 4.03 +0.50 32 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 4.62 +0.40 31 0 430 0
29JUN26 43.00 P 0.00 0.00 0.00 5.07 +0.11 29 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 6.02 +0.45 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.70 +0.30 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.54 +0.53 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.45 +0.68 33 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 9.25 +0.84 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.24 +0.62 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.91 +0.51 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.45 +0.79 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.65 +0.42 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.01 +0.59 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.35 +0.52 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.80 +0.56 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
29SEP26 28.00 P 0.47 0.47 0.47 0.38 +0.05 32 20 22 +8
29SEP26 29.00 P 0.00 0.00 0.00 0.50 +0.06 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.65 +0.05 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 +0.09 32 0 0 0
29SEP26 32.00 P 1.16 1.16 1.16 1.10 +0.15 33 1 13 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.36 +0.13 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.67 +0.17 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.01 +0.17 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.41 +0.22 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.83 +0.22 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 3.32 +0.28 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.82 +0.28 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.39 +0.34 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.97 +0.38 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.60 +0.41 33 0 0 0
29SEP26 43.00 P 6.19 6.19 6.19 6.22 +0.38 33 15 15 +15
29SEP26 44.00 P 0.00 0.00 0.00 6.97 +0.50 34 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.70 +0.59 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.42 +0.65 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.25 +0.56 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.00 +0.47 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.89 +0.54 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.41 +0.21 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.57 +0.22 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.07 +0.59 36 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 18.13 +0.30 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.50 +0.35 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.90 +0.39 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 +0.04 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 +0.08 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 +0.10 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.47 +0.10 32 0 8 0
30DEC26 33.00 P 1.82 1.82 1.82 1.77 +0.13 32 1 23 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.11 +0.15 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.48 +0.19 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.90 +0.19 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 3.34 +0.21 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.83 +0.24 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.34 +0.26 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 4.91 +0.31 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 5.49 +0.36 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 6.11 +0.33 33 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 6.77 +0.37 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.44 +0.36 33 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 8.17 +0.42 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.65 +0.16 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.38 +0.15 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.16 +0.18 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.94 +0.15 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.74 +0.14 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.84 +0.12 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.07 +0.59 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.30 +0.47 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.63 +0.48 32 0 0 0
TOTAL PUT 560 11,975 +238
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$ 13.25
26FEB26 9.25 C 0.00 0.00 0.00 4.02 -0.34 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.77 -0.35 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.52 -0.35 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.27 -0.34 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.78 -0.35 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.28 -0.38 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.86 -0.23 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.36 -0.32 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.94 -0.31 32 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.62 -0.21 32 0 64 0
26FEB26 13.50 C 0.41 0.41 0.37 0.38 -0.16 33 29 789 -16
26FEB26 14.00 C 0.26 0.26 0.22 0.22 -0.12 33 127 1,449 +81
26FEB26 14.50 C 0.00 0.00 0.00 0.12 -0.08 34 0 980 0
26FEB26 15.00 C 0.09 0.09 0.07 0.06 -0.05 34 141 561 +53
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 162 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.04 -0.41 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.77 -0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.54 -0.38 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 -0.37 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.05 -0.34 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.80 -0.32 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.56 -0.31 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.31 -0.31 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.80 -0.39 19 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.31 -0.35 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.90 -0.40 31 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.53 -0.24 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.21 -0.29 35 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.92 -0.20 35 0 32 0
30MAR26 13.50 C 0.69 0.69 0.69 0.69 -0.17 36 8 291 -8
30MAR26 14.00 C 0.55 0.55 0.50 0.51 -0.14 37 150 272 +115
30MAR26 14.50 C 0.40 0.40 0.40 0.37 -0.10 37 4 3,170 0
30MAR26 15.00 C 0.00 0.00 0.00 0.26 -0.09 37 0 277 0
30MAR26 15.50 C 0.20 0.20 0.20 0.17 -0.07 37 8 284 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 276 0
30MAR26 16.50 C 0.11 0.11 0.11 0.08 -0.03 37 14 814 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 57 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 9.25 C 0.00 0.00 0.00 4.05 -0.34 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.80 -0.33 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.61 -0.29 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.43 -0.27 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.87 -0.43 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.43 -0.35 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.05 -0.34 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.76 -0.25 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.42 -0.19 37 0 0 0
29APR26 13.00 C 1.12 1.12 1.12 1.15 -0.19 37 15 865 +15
29APR26 13.50 C 0.00 0.00 0.00 0.92 -0.17 37 0 1,641 0
29APR26 14.00 C 0.00 0.00 0.00 0.74 -0.14 38 0 1,295 0
29APR26 14.50 C 0.00 0.00 0.00 0.57 -0.14 38 0 944 0
29APR26 15.00 C 0.00 0.00 0.00 0.45 -0.11 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.34 -0.09 38 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.25 -0.08 38 0 33 0
29APR26 16.50 C 0.22 0.22 0.22 0.19 -0.06 38 12 95 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
28MAY26 9.50 C 0.00 0.00 0.00 3.89 - 36 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 3.61 - 28 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 3.43 - 36 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 2.96 - 33 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 2.55 - 34 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 2.19 - 35 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 1.87 - 36 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 1.57 - 37 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 1.31 - 37 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 1.09 - 38 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.89 - 38 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.72 - 38 0 0 -
28MAY26 15.00 C 0.62 0.62 0.60 0.59 - 38 26 26 -
28MAY26 15.50 C 0.50 0.50 0.50 0.49 - 39 27 27 -
28MAY26 16.00 C 0.41 0.42 0.41 0.39 - 39 30 30 -
28MAY26 16.50 C 0.34 0.34 0.34 0.31 - 39 15 15 -
28MAY26 17.00 C 0.00 0.00 0.00 0.24 - 39 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.19 - 39 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.15 - 39 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 4.79 -0.37 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.55 -0.37 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.38 -0.29 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.08 -0.35 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.89 -0.37 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.65 -0.31 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 -0.30 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.06 -0.32 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.69 -0.24 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.35 -0.22 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.04 -0.20 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 -0.19 38 0 0 0
29JUN26 13.00 C 1.41 1.43 1.41 1.50 -0.17 38 30 45 +30
29JUN26 13.50 C 1.26 1.26 1.19 1.28 -0.15 39 36 77 0
29JUN26 14.00 C 1.08 1.08 1.08 1.08 -0.13 39 15 36 +1
29JUN26 14.50 C 0.87 0.87 0.86 0.91 -0.12 39 145 177 +130
29JUN26 15.00 C 0.00 0.00 0.00 0.76 -0.10 39 0 0 0
29JUN26 15.50 C 0.59 0.62 0.59 0.63 -0.09 39 41 47 +41
29JUN26 16.00 C 0.54 0.54 0.52 0.53 -0.07 39 23 54 +23
29JUN26 16.50 C 0.45 0.45 0.45 0.43 -0.08 39 9 27 +7
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 -0.05 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 -0.24 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.99 -0.34 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.80 -0.23 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.52 -0.37 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 -0.33 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.83 -0.27 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 -0.27 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 -0.25 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.97 -0.26 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 -0.20 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.15 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 -0.17 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 -0.15 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.06 -0.12 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 -0.12 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.10 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.09 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.08 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.08 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.07 41 0 180 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.06 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
30DEC26 9.25 C 0.00 0.00 0.00 4.32 -0.30 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 -0.29 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 -0.29 40 0 0 0
30DEC26 10.00 C 3.99 3.99 3.99 3.75 -0.23 40 25 25 +25
30DEC26 10.50 C 0.00 0.00 0.00 3.42 -0.20 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.10 -0.20 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.82 -0.23 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.55 -0.15 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.30 -0.16 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.15 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 -0.14 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 -0.16 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.12 41 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 -0.11 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.11 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.13 41 0 307 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.12 41 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.12 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 -0.12 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.09 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 -0.10 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.09 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.08 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.07 41 0 5 0
TOTAL CALL 930 22,360 +497
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 P 0.03 0.03 0.03 0.03 +0.01 34 70 70 +70
26FEB26 12.00 P 0.07 0.07 0.07 0.09 +0.03 35 40 396 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 +0.05 34 0 483 0
26FEB26 13.00 P 0.34 0.40 0.34 0.37 +0.10 34 102 1,057 +94
26FEB26 13.50 P 0.60 0.61 0.57 0.63 +0.14 35 136 1,663 +134
26FEB26 14.00 P 0.00 0.00 0.00 0.97 +0.19 35 0 1,023 0
26FEB26 14.50 P 0.00 0.00 0.00 1.39 +0.25 38 0 496 0
26FEB26 15.00 P 1.85 1.85 1.85 1.84 +0.26 41 12 125 +12
26FEB26 15.50 P 0.00 0.00 0.00 2.33 +0.31 47 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.82 +0.31 52 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 3.35 +0.37 63 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.82 +0.37 64 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 4.37 +0.42 77 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.89 +0.44 86 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.29 +0.34 73 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.75 +0.30 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.32 +0.37 89 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.75 +0.30 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.75 +0.30 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.83 +0.38 112 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 86 0
30MAR26 12.00 P 0.26 0.26 0.26 0.27 +0.05 37 16 409 0
30MAR26 12.50 P 0.35 0.41 0.35 0.43 +0.08 37 36 1,135 0
30MAR26 13.00 P 0.61 0.61 0.61 0.64 +0.11 37 1 1,733 0
30MAR26 13.50 P 0.00 0.00 0.00 0.91 +0.14 37 0 348 0
30MAR26 14.00 P 1.19 1.19 1.19 1.22 +0.16 37 80 340 +20
30MAR26 14.50 P 0.00 0.00 0.00 1.60 +0.21 39 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.00 +0.23 40 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.39 +0.31 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.90 +0.29 44 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.36 +0.30 45 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.87 +0.35 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.37 +0.36 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.89 +0.30 60 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.34 +0.39 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.79 +0.28 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.32 +0.37 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.91 +0.46 77 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.86 +0.41 78 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.83 +0.38 80 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.89 +0.44 92 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.88 +0.43 96 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.78 +0.33 85 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.86 +0.41 104 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.89 +0.44 112 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.86 +0.41 112 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 168 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 +0.05 38 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 0.42 +0.07 37 0 18 0
29APR26 12.50 P 0.59 0.59 0.59 0.60 +0.08 37 90 90 +56
29APR26 13.00 P 0.84 0.84 0.83 0.83 +0.11 38 11 1,078 +11
29APR26 13.50 P 0.00 0.00 0.00 1.10 +0.13 38 0 1,915 0
29APR26 14.00 P 1.38 1.38 1.38 1.41 +0.18 38 15 2,002 +15
29APR26 14.50 P 0.00 0.00 0.00 1.78 +0.20 40 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.16 +0.23 41 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.57 +0.22 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.00 +0.24 42 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.46 +0.29 45 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.93 +0.31 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.38 +0.31 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.89 +0.30 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.36 +0.40 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.81 +0.30 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.32 +0.37 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.91 +0.46 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 - 39 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.09 - 39 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.12 - 39 0 0 -
28MAY26 10.50 P 0.20 0.20 0.20 0.19 - 39 17 17 -
28MAY26 11.00 P 0.00 0.00 0.00 0.27 - 38 0 0 -
28MAY26 11.50 P 0.41 0.41 0.41 0.42 - 39 6 6 -
28MAY26 12.00 P 0.54 0.57 0.54 0.55 - 38 53 53 -
28MAY26 12.50 P 0.73 0.78 0.73 0.78 - 39 60 60 -
28MAY26 13.00 P 0.00 0.00 0.00 1.02 - 40 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 1.29 - 40 0 0 -
28MAY26 14.00 P 1.58 1.61 1.58 1.60 - 40 135 135 -
28MAY26 14.50 P 0.00 0.00 0.00 1.93 - 40 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 2.30 - 41 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 2.68 - 41 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 3.09 - 42 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 3.52 - 42 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 3.98 - 44 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 4.43 - 44 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 4.90 - 46 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.02 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 40 0 174 0
29JUN26 10.00 P 0.21 0.21 0.21 0.19 +0.03 40 45 1,028 +29
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.06 40 0 729 0
29JUN26 11.00 P 0.41 0.41 0.41 0.39 +0.05 39 15 493 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.08 40 0 61 0
29JUN26 12.00 P 0.74 0.74 0.74 0.73 +0.09 40 10 67 +10
29JUN26 12.50 P 1.00 1.00 0.97 0.94 +0.11 40 30 202 0
29JUN26 13.00 P 0.00 0.00 0.00 1.19 +0.13 41 0 173 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 +0.16 41 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 +0.17 41 0 46 0
29JUN26 14.50 P 2.14 2.14 2.14 2.10 +0.19 41 7 355 -7
29JUN26 15.00 P 0.00 0.00 0.00 2.46 +0.21 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.84 +0.22 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 +0.23 43 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.66 +0.25 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 +0.26 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 +0.27 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.01 +0.27 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.49 +0.28 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.97 +0.29 50 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.47 +0.30 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.96 +0.29 54 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.96 +0.34 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.91 +0.38 60 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.94 +0.41 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.88 +0.32 66 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.91 +0.41 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.91 +0.46 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.89 +0.44 76 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.86 +0.40 76 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.03 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.05 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.06 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 +0.08 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.09 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 +0.10 40 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 +0.11 39 0 218 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 +0.14 39 0 316 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 +0.14 40 0 205 0
29SEP26 14.00 P 2.25 2.25 2.25 2.29 +0.16 40 15 487 0
29SEP26 14.50 P 2.59 2.59 2.59 2.63 +0.17 40 15 35 +7
29SEP26 15.00 P 2.90 2.90 2.90 3.01 +0.23 41 6 92 +6
29SEP26 15.50 P 0.00 0.00 0.00 3.40 +0.26 41 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 +0.25 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 +0.31 42 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 +0.35 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.99 +0.27 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.44 +0.29 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.87 +0.28 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.32 +0.30 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.74 +0.27 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.21 +0.31 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.14 +0.31 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.09 +0.32 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.02 +0.34 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.99 +0.30 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.01 +0.37 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.94 +0.33 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.89 +0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.86 +0.30 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.04 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.04 40 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.05 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 +0.07 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.18 +0.07 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 +0.08 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 +0.09 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 +0.08 40 0 58 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 +0.11 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 +0.11 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 +0.13 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 +0.21 42 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.20 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 +0.20 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.39 +0.22 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.80 +0.26 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 +0.22 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.64 +0.29 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.99 +0.22 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.41 +0.17 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.88 +0.22 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 +0.17 40 0 0 0
TOTAL PUT 1,023 28,716 +472
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$ 95.38
26FEB26 67.50 C 0.00 0.00 0.00 28.13 -2.29 62 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.65 -2.28 58 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.17 -2.28 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.68 -2.22 48 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 18.05 -2.28 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.55 -2.21 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.07 -1.68 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.60 -1.67 20 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 8.19 -1.63 20 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.94 -1.53 20 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.98 -1.35 20 0 152 0
26FEB26 95.00 C 2.92 2.92 2.92 2.46 -1.15 20 1 317 0
26FEB26 97.50 C 1.50 1.50 1.50 1.33 -0.83 20 2 488 0
26FEB26 100.00 C 0.98 0.98 0.72 0.66 -0.51 20 39 268 +31
26FEB26 102.50 C 0.00 0.00 0.00 0.29 -0.28 20 0 347 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 -0.14 20 0 130 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.06 20 0 234 0
26FEB26 110.00 C 0.10 0.10 0.10 0.02 -0.02 22 10 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 43.52 -2.04 85 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.03 -2.03 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.54 -2.05 74 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.07 -2.04 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.57 -2.06 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.11 -2.04 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.65 -2.02 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.93 -2.28 44 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 23.71 -1.95 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.05 -2.05 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.81 -1.73 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.82 -2.18 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 13.41 -1.64 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.10 -1.58 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.93 -1.48 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.95 -1.36 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 5.35 -1.07 22 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 3.81 -1.12 22 0 306 0
30MAR26 97.50 C 0.00 0.00 0.00 2.63 -0.91 22 0 127 0
30MAR26 100.00 C 1.96 1.96 1.96 1.80 -0.64 22 1 198 0
30MAR26 102.50 C 0.00 0.00 0.00 1.15 -0.47 22 0 397 0
30MAR26 105.00 C 0.00 0.00 0.00 0.71 -0.33 22 0 530 0
30MAR26 107.50 C 0.00 0.00 0.00 0.42 -0.21 22 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 -0.13 22 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.08 22 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.05 22 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.48 -1.91 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.06 -1.79 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.58 -1.73 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.08 -1.71 33 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.14 -2.17 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.84 -1.60 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.65 -1.54 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 9.62 -1.44 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 7.77 -1.33 22 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.24 -1.10 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.79 -1.00 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 3.56 -1.04 22 0 2 0
29APR26 100.00 C 0.00 0.00 0.00 2.62 -0.84 22 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 1.92 -0.63 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.35 -0.49 22 0 9 0
29APR26 107.50 C 0.00 0.00 0.00 0.92 -0.38 22 0 30 0
29APR26 110.00 C 0.00 0.00 0.00 0.62 -0.27 22 0 11 0
29APR26 112.50 C 0.00 0.00 0.00 0.40 -0.20 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.26 -0.14 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.16 -0.10 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.83 - 33 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 19.38 - 30 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 16.51 - 22 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 14.29 - 22 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 12.19 - 22 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 10.25 - 22 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 8.48 - 22 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 6.89 - 22 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 5.63 - 23 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 4.39 - 22 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 3.39 - 22 0 0 -
28MAY26 102.50 C 2.62 2.62 2.62 2.62 - 22 1 1 -
28MAY26 105.00 C 0.00 0.00 0.00 1.96 - 22 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 1.40 - 22 0 0 -
28MAY26 110.00 C 1.20 1.25 1.20 1.05 - 22 4 4 -
28MAY26 112.50 C 0.00 0.00 0.00 0.72 - 22 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 0.51 - 22 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 0.35 - 22 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 0.24 - 22 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 34.23 -2.03 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.81 -2.01 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.42 -1.86 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.03 -1.72 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.53 -1.71 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.07 -1.69 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.67 -1.65 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.34 -1.60 27 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.67 -1.99 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.63 -1.43 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.74 -1.33 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.02 -1.22 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.46 -1.12 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.28 -0.81 23 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.04 -0.74 23 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 4.02 -0.77 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 3.16 -0.64 22 0 61 0
29JUN26 105.00 C 2.67 2.67 2.67 2.45 -0.52 22 40 71 +40
29JUN26 107.50 C 0.00 0.00 0.00 1.88 -0.42 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.41 -0.36 22 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 1.05 -0.29 22 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.78 -0.21 22 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.55 -0.18 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.40 -0.12 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.28 -0.10 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 29.61 -1.71 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.15 -1.69 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.74 -1.67 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.39 -1.64 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.12 -1.61 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.45 -2.07 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.48 -1.93 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.64 -1.34 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.92 -1.29 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.36 -1.20 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.96 -1.07 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.72 -0.96 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 6.53 -1.16 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.53 -1.02 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.63 -0.94 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.90 -0.81 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.28 -0.64 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.77 -0.53 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.30 -0.43 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.88 -0.38 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.49 -0.37 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.21 -0.26 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.97 -0.24 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 29.78 -1.72 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.48 -1.63 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.20 -1.60 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.00 -1.57 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.92 -1.51 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 18.95 -1.42 25 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 16.56 -1.90 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.87 -1.29 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.29 -1.18 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.79 -1.17 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 10.47 -1.05 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.17 -1.03 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 8.10 -1.19 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 7.05 -1.07 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 6.12 -0.94 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.24 -0.92 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.55 -0.81 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.07 -0.59 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.44 -0.61 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.02 -0.43 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.48 -0.51 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 2.13 -0.32 23 0 0 0
TOTAL CALL 98 7,005 +71
26FEB26 67.50 P 0.02 0.03 0.02 0.01 0.00 47 160 2,445 +160
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 186 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 148 0
26FEB26 80.00 P 0.13 0.13 0.13 0.01 0.00 25 6 184 +6
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 21 0 660 0
26FEB26 85.00 P 0.21 0.21 0.21 0.04 +0.02 21 18 529 +18
26FEB26 87.50 P 0.29 0.36 0.29 0.13 +0.06 20 6 230 -1
26FEB26 90.00 P 0.40 0.53 0.40 0.38 +0.16 20 28 681 +11
26FEB26 92.50 P 0.82 0.92 0.82 0.94 +0.40 20 11 503 +11
26FEB26 95.00 P 1.56 1.68 1.56 1.82 +0.62 20 3 254 +2
26FEB26 97.50 P 2.63 2.63 2.63 3.23 +0.96 20 1 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.10 +1.33 20 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 7.26 +1.44 20 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 9.63 +1.59 20 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.12 +1.67 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.62 +1.68 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.12 +1.68 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.62 +1.68 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.12 +1.68 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.62 +1.68 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
30MAR26 77.50 P 0.26 0.26 0.26 0.03 +0.01 23 20 177 +20
30MAR26 80.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 512 0
30MAR26 82.50 P 0.53 0.53 0.53 0.15 +0.06 22 1 330 -1
30MAR26 85.00 P 0.55 0.60 0.55 0.33 +0.12 22 80 491 0
30MAR26 87.50 P 0.70 0.70 0.69 0.66 +0.21 22 120 243 +120
30MAR26 90.00 P 0.98 1.14 0.98 1.19 +0.34 22 17 60 0
30MAR26 92.50 P 1.93 1.93 1.93 1.98 +0.59 22 1 65 +1
30MAR26 95.00 P 0.00 0.00 0.00 2.95 +0.73 21 0 24 0
30MAR26 97.50 P 3.64 3.64 3.64 4.28 +0.93 21 1 5 +1
30MAR26 100.00 P 0.00 0.00 0.00 5.98 +1.23 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 7.87 +1.46 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 9.98 +1.40 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.25 +1.52 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.64 +1.61 21 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.12 +1.67 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.62 +1.68 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.12 +1.68 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.62 +1.68 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.12 +1.68 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.10 +0.03 22 0 6 0
29APR26 80.00 P 0.59 0.59 0.59 0.20 +0.05 22 180 278 +180
29APR26 82.50 P 0.00 0.00 0.00 0.39 +0.11 22 0 203 0
29APR26 85.00 P 0.94 1.00 0.94 0.69 +0.16 22 6 51 0
29APR26 87.50 P 0.00 0.00 0.00 1.16 +0.25 22 0 5 0
29APR26 90.00 P 1.56 1.59 1.56 1.82 +0.36 22 85 151 +85
29APR26 92.50 P 2.11 2.38 2.11 2.69 +0.62 22 56 59 +56
29APR26 95.00 P 3.35 3.54 3.35 3.66 +0.68 22 40 40 +40
29APR26 97.50 P 0.00 0.00 0.00 4.96 +0.83 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 6.63 +1.12 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.42 +1.11 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.39 +1.25 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.53 +1.38 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.79 +1.48 22 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.16 +1.56 22 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.62 +1.64 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.12 +1.68 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 24.62 +1.68 0 0 0 0
28MAY26 75.00 P 0.53 0.53 0.53 0.11 - 22 4 4 -
28MAY26 77.50 P 0.67 0.67 0.67 0.20 - 22 7 7 -
28MAY26 80.00 P 0.00 0.00 0.00 0.37 - 22 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.64 - 22 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 1.03 - 22 0 0 -
28MAY26 87.50 P 1.71 1.71 1.71 1.61 - 22 1 1 -
28MAY26 90.00 P 0.00 0.00 0.00 2.35 - 22 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 3.28 - 23 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 4.32 - 22 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 5.58 - 22 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 7.17 - 22 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 8.89 - 22 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 10.78 - 22 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 12.83 - 22 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 15.00 - 22 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 17.29 - 22 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 19.66 - 22 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 22.12 - 0 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 24.62 - 0 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 188 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.24 +0.06 22 0 409 0
29JUN26 77.50 P 0.87 0.87 0.87 0.43 +0.12 22 30 37 +29
29JUN26 80.00 P 1.03 1.06 1.03 0.71 +0.17 22 10 73 +10
29JUN26 82.50 P 0.00 0.00 0.00 1.10 +0.25 22 0 8 0
29JUN26 85.00 P 1.88 1.88 1.88 1.62 +0.33 22 1 15 +1
29JUN26 87.50 P 2.15 2.15 2.15 2.31 +0.44 22 1 31 +1
29JUN26 90.00 P 0.00 0.00 0.00 3.18 +0.56 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.18 +0.79 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.24 +0.85 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.54 +0.93 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 8.21 +1.21 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 9.91 +1.36 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.77 +1.22 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.74 +1.32 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.81 +1.39 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.69 +1.16 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.71 +1.01 16 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.49 +1.55 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.83 +1.58 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.20 +1.61 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.04 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 +0.06 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.51 +0.09 23 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 +0.12 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.12 +0.19 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.58 +0.23 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 +0.31 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.86 +0.39 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.68 +0.44 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.66 +0.64 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.75 +0.89 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.86 +0.90 23 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.22 +1.01 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.70 +1.14 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.36 +1.30 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.10 +1.06 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 14.96 +1.17 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.89 +1.21 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.93 +1.29 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.63 +1.54 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.78 +1.63 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.98 +1.68 20 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.22 +1.63 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.08 23 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.63 +0.11 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 +0.12 23 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.24 +0.17 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.74 +0.28 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.29 +0.31 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.94 +0.35 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.73 +0.43 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.64 +0.54 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.64 +0.67 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.75 +0.68 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.90 +0.79 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.21 +0.93 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 10.65 +1.04 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.36 +1.30 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.98 +1.34 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.75 +1.09 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.65 +1.20 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.31 +1.42 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.33 +1.48 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.40 +1.52 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.52 +1.59 21 0 0 0
TOTAL PUT 894 11,410 +750
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 15.98
26FEB26 9.00 C 0.00 0.00 0.00 7.00 -0.11 67 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.76 -0.10 87 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.38 -0.04 123 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.06 -0.05 100 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.54 -0.14 84 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.13 +0.02 98 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.63 +0.01 88 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.99 -0.10 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.49 -0.10 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.01 -0.11 29 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.51 -0.12 22 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 2.04 -0.09 31 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.63 -0.01 35 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.15 -0.09 28 0 237 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 -0.08 29 0 177 0
26FEB26 16.00 C 0.53 0.53 0.51 0.52 -0.08 29 74 135 -58
26FEB26 16.50 C 0.35 0.35 0.32 0.34 -0.04 31 8 79 0
26FEB26 17.00 C 0.23 0.23 0.21 0.19 -0.05 30 179 456 +121
26FEB26 17.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 157 0
26FEB26 18.00 C 0.08 0.08 0.08 0.06 -0.02 31 33 623 +31
26FEB26 18.50 C 0.05 0.05 0.05 0.03 -0.01 31 31 330 +30
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 33 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.13 0.00 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.76 -0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.52 -0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.38 -0.04 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.06 -0.06 61 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.57 -0.11 57 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.13 -0.06 62 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.63 -0.07 56 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.17 -0.09 54 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.57 -0.15 35 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.19 -0.10 44 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.73 -0.03 41 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.29 -0.10 38 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 -0.16 34 0 403 0
30MAR26 15.00 C 1.44 1.44 1.44 1.46 -0.13 33 11 476 0
30MAR26 15.50 C 1.12 1.12 1.12 1.15 -0.08 33 6 446 0
30MAR26 16.00 C 0.85 0.85 0.85 0.89 -0.08 33 100 630 +100
30MAR26 16.50 C 0.00 0.00 0.00 0.68 -0.06 34 0 121 0
30MAR26 17.00 C 0.51 0.51 0.51 0.52 -0.04 34 1 160 0
30MAR26 17.50 C 0.00 0.00 0.00 0.39 -0.03 35 0 34 0
30MAR26 18.00 C 0.31 0.31 0.31 0.28 -0.04 35 8 282 +8
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.03 35 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 13 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.38 -0.04 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.18 +0.02 65 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.65 -0.03 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.13 -0.06 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.63 -0.07 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.17 -0.09 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.74 -0.09 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.28 -0.01 40 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.84 +0.05 38 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.43 +0.02 37 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.01 -0.02 34 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.63 -0.11 32 0 300 0
29APR26 15.50 C 1.33 1.34 1.33 1.34 -0.06 32 30 825 0
29APR26 16.00 C 1.11 1.11 1.11 1.08 -0.07 32 15 570 +15
29APR26 16.50 C 0.92 0.92 0.92 0.87 -0.06 33 12 57 +12
29APR26 17.00 C 0.00 0.00 0.00 0.70 -0.04 33 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.56 -0.04 34 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.43 -0.05 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.74 - 48 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 4.17 - 37 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 3.78 - 41 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 3.28 - 36 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 2.84 - 34 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 2.48 - 35 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 2.01 - 31 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 1.75 - 33 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 1.46 - 33 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 1.21 - 33 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.98 - 33 0 0 -
28MAY26 17.00 C 0.89 0.89 0.89 0.79 - 33 14 14 -
28MAY26 17.50 C 0.00 0.00 0.00 0.63 - 33 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.49 - 32 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.39 - 33 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.30 - 33 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.23 - 33 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.10 - 33 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 7.13 -0.01 60 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.80 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.52 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.38 -0.04 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 +0.04 57 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.03 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.19 -0.03 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.74 +0.04 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.17 -0.09 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 -0.05 38 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.28 -0.04 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.93 +0.04 36 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.48 -0.07 33 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.19 -0.10 35 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.87 -0.06 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.58 +0.01 34 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.29 -0.05 33 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 -0.04 33 0 51 0
29JUN26 17.00 C 0.91 0.91 0.91 0.91 -0.04 33 18 39 +12
29JUN26 17.50 C 0.00 0.00 0.00 0.75 -0.02 33 0 40 0
29JUN26 18.00 C 0.00 0.00 0.00 0.61 -0.05 33 3 115 -3
29JUN26 18.50 C 0.00 0.00 0.00 0.50 -0.04 33 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 7.13 -0.01 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.80 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.56 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.38 -0.04 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.20 +0.04 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 -0.03 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 -0.03 39 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.74 +0.02 38 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 0.00 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.78 -0.06 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.46 +0.02 35 0 218 0
29SEP26 13.50 C 2.87 2.87 2.87 3.12 +0.03 35 1 110 -1
29SEP26 14.00 C 0.00 0.00 0.00 2.68 -0.14 33 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.12 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 -0.07 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.07 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.65 -0.06 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 -0.05 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 -0.05 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 -0.04 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.97 -0.05 34 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.03 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.03 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.05 34 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.02 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.56 -0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.38 -0.04 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.20 +0.04 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.65 -0.03 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.19 -0.03 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.74 -0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 -0.05 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 -0.06 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 -0.07 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.18 -0.08 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 -0.06 32 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 -0.06 32 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.36 -0.05 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.05 32 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.92 -0.04 32 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 -0.04 33 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.54 -0.04 33 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.38 -0.03 33 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 -0.03 33 0 8 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 -0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 -0.02 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.01 33 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.04 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
TOTAL CALL 544 14,041 +267
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 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 76 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 31 0 241 0
26FEB26 14.00 P 0.05 0.05 0.05 0.03 0.00 31 165 282 +142
26FEB26 14.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 185 0
26FEB26 15.00 P 0.20 0.20 0.19 0.16 +0.01 30 20 199 +5
26FEB26 15.50 P 0.39 0.39 0.34 0.31 +0.01 30 65 179 +37
26FEB26 16.00 P 0.60 0.60 0.60 0.54 +0.03 31 1 138 0
26FEB26 16.50 P 0.00 0.00 0.00 0.84 +0.05 31 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 1.16 +0.01 29 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.61 +0.13 32 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.09 +0.08 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.56 +0.06 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.63 +0.14 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.14 +0.12 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.04 +0.07 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 46 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 37 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 0.00 35 0 123 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 0.00 35 0 95 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 0.00 34 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.30 +0.02 35 0 715 0
30MAR26 15.00 P 0.48 0.48 0.48 0.44 +0.01 34 15 401 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 +0.02 34 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.88 +0.02 35 0 118 0
30MAR26 16.50 P 1.25 1.25 1.25 1.17 +0.04 35 15 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.51 +0.05 36 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 1.88 +0.06 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.29 +0.07 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.69 +0.17 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.05 +0.07 30 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.63 +0.08 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.14 +0.10 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.04 +0.07 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.06 +0.06 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.14 +0.02 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.03 -0.09 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.04 +0.09 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.19 +0.06 85 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 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 12.00 P 0.06 0.06 0.06 0.04 0.00 34 4 72 +4
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 34 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 0.00 34 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 62 0
29APR26 14.50 P 0.00 0.00 0.00 0.42 +0.01 34 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.59 +0.02 34 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.79 +0.02 34 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.04 +0.02 34 0 448 0
29APR26 16.50 P 0.00 0.00 0.00 1.33 +0.03 34 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.64 +0.03 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.90 -0.06 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.40 +0.18 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.69 -0.06 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.14 -0.04 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.68 +0.05 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.14 +0.05 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.04 -0.02 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 - 32 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.09 - 33 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.14 - 32 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.22 - 32 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.32 - 32 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.44 - 32 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.61 - 32 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.80 - 31 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 1.03 - 31 0 0 -
28MAY26 16.00 P 1.36 1.37 1.36 1.30 - 31 7 7 -
28MAY26 16.50 P 0.00 0.00 0.00 1.60 - 31 0 0 -
28MAY26 17.00 P 1.85 1.85 1.85 1.92 - 30 30 30 -
28MAY26 17.50 P 0.00 0.00 0.00 2.33 - 32 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 2.64 - 29 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 3.04 - 28 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 3.45 - 27 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 3.93 - 28 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 4.36 - 26 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 5.35 - 30 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 32 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 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 130 0
29JUN26 13.00 P 0.33 0.33 0.33 0.32 +0.02 33 1 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.45 +0.03 33 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.60 +0.04 33 0 107 0
29JUN26 14.50 P 0.00 0.00 0.00 0.78 +0.03 33 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 0.98 +0.01 33 0 85 0
29JUN26 15.50 P 1.27 1.27 1.23 1.23 +0.01 33 30 109 +30
29JUN26 16.00 P 0.00 0.00 0.00 1.50 +0.04 33 0 82 0
29JUN26 16.50 P 1.85 1.86 1.83 1.82 +0.05 33 42 73 +42
29JUN26 17.00 P 0.00 0.00 0.00 2.10 -0.03 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.46 -0.04 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.81 -0.04 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.28 +0.01 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.62 -0.07 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.13 +0.01 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.53 -0.03 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.56 +0.08 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 +0.01 35 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 +0.02 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.03 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 +0.03 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 +0.04 35 0 15 0
29SEP26 14.50 P 1.20 1.20 1.18 1.17 +0.04 35 44 53 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.41 +0.05 35 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.66 +0.05 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.95 +0.05 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 +0.06 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.59 +0.07 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.93 +0.07 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.30 +0.07 37 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.68 +0.08 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.08 +0.08 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 +0.09 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.92 +0.09 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.80 +0.10 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.03 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.03 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.04 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.05 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.14 +0.05 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.35 +0.05 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 +0.06 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 +0.07 34 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.15 +0.07 35 0 15 0
30DEC26 16.50 P 2.63 2.63 2.63 2.44 +0.07 35 13 13 +13
30DEC26 17.00 P 2.97 2.97 2.97 2.77 +0.08 35 11 41 +11
30DEC26 17.50 P 3.20 3.20 3.20 3.11 +0.08 35 16 16 +16
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.09 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.84 +0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.23 +0.10 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 +0.09 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 +0.09 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.91 +0.11 37 0 0 0
TOTAL PUT 479 11,514 +330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 60.65
26FEB26 40.00 C 0.00 0.00 0.00 21.31 +0.09 111 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.05 -0.24 92 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.74 -0.92 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.79 -0.76 59 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.25 -0.05 88 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.05 -0.18 73 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.75 -0.48 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.75 -0.49 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.74 -0.47 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.81 -0.43 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.93 -0.27 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.51 -0.37 39 0 39 0
26FEB26 55.00 C 5.75 5.75 5.75 5.85 -0.39 22 1 199 -1
26FEB26 57.50 C 0.00 0.00 0.00 3.43 -0.56 17 0 109 0
26FEB26 60.00 C 1.50 1.55 1.38 1.50 -0.42 16 37 138 0
26FEB26 62.50 C 0.41 0.43 0.41 0.47 -0.21 16 15 64 +15
26FEB26 65.00 C 0.12 0.12 0.12 0.09 -0.06 16 14 19 +14
26FEB26 67.50 C 0.03 0.03 0.03 0.02 -0.01 18 20 20 +20
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.86 -1.02 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.14 -0.09 72 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.87 -0.35 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.43 -0.18 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.05 -0.24 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.85 -0.81 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.21 -0.34 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.36 -0.05 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.05 -0.86 45 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.31 +0.01 51 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 13.91 -0.89 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.26 -0.03 43 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.03 -0.28 32 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 10.94 -0.37 25 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.51 -0.45 22 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 6.18 -0.56 21 0 309 0
30MAR26 57.50 C 0.00 0.00 0.00 3.86 -0.47 16 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.09 -0.40 16 0 103 0
30MAR26 62.50 C 0.94 0.94 0.94 1.00 -0.23 16 15 31 +14
30MAR26 65.00 C 0.00 0.00 0.00 0.38 -0.13 16 0 86 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 -0.05 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.21 -0.34 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.36 -0.12 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.05 -0.86 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.43 +0.02 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.99 -0.83 19 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.26 -0.11 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.03 -0.53 20 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.99 -0.49 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.61 -0.78 17 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.27 -0.52 16 0 66 0
29APR26 57.50 C 4.01 4.01 4.01 4.18 -0.43 16 15 116 0
29APR26 60.00 C 0.00 0.00 0.00 2.48 -0.38 15 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.33 -0.23 16 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 0.61 -0.18 16 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 0.25 -0.09 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.05 - 0 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 15.43 - 36 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 14.08 - 0 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 13.26 - 27 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 12.08 - 0 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 10.99 - 0 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 8.64 - 10 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 6.35 - 14 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 4.31 - 15 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 2.67 - 15 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 1.53 - 15 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 0.78 - 15 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 0.35 - 15 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 0.14 - 15 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 0.06 - 16 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 0.02 - 16 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 21.47 -0.14 51 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.05 -0.51 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.01 -0.65 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.21 -0.34 35 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.36 -0.21 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.05 -0.86 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.43 -0.07 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.08 -0.74 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.26 -0.62 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.08 -0.56 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.08 -0.54 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.64 -0.75 11 0 19 0
29JUN26 55.00 C 5.78 5.78 5.78 6.35 -0.78 14 1 17 +1
29JUN26 57.50 C 0.00 0.00 0.00 4.32 -0.36 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.69 -0.40 15 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.53 -0.23 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.83 -0.17 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.39 -0.10 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.05 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.47 -0.14 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.05 -0.58 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.01 -0.65 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.21 -0.35 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.36 -0.21 33 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 16.05 -0.86 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.43 -0.18 30 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.08 -0.74 15 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.26 -0.62 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.08 -0.56 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.08 -0.59 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 8.64 -0.75 11 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.42 -0.71 14 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 4.50 -0.49 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.02 -0.34 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.93 -0.14 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.18 -0.08 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 -0.04 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.04 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 -0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.01 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.05 -0.58 25 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.02 -0.64 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.21 -0.35 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.36 -0.21 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.05 -0.86 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.43 -0.18 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.08 -0.74 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.26 -0.62 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.08 -0.56 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.08 -0.59 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.81 -0.58 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.50 -0.63 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.91 -0.24 14 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.37 -0.14 14 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.33 -0.04 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.56 -0.01 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 0.00 14 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.01 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.03 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 +0.03 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.02 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.01 14 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
TOTAL CALL 118 2,265 +63
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 34 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 29 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 153 0
26FEB26 55.00 P 0.03 0.04 0.03 0.02 +0.01 17 81 201 +60
26FEB26 57.50 P 0.16 0.20 0.16 0.15 +0.04 16 58 318 +56
26FEB26 60.00 P 0.75 0.85 0.75 0.78 +0.18 17 27 106 +1
26FEB26 62.50 P 0.00 0.00 0.00 2.21 +0.40 16 0 40 0
26FEB26 65.00 P 0.00 0.00 0.00 4.42 +0.54 19 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.06 +0.63 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.63 +0.72 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.85 +0.40 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.35 +0.48 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.85 +0.48 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.35 +0.48 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.85 +0.48 0 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 39 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 139 0
30MAR26 52.50 P 0.08 0.08 0.05 0.02 0.00 17 16 223 -15
30MAR26 55.00 P 0.14 0.14 0.14 0.11 +0.02 16 45 157 +45
30MAR26 57.50 P 0.42 0.43 0.41 0.43 +0.09 16 19 36 -15
30MAR26 60.00 P 0.00 0.00 0.00 1.21 +0.19 16 0 46 0
30MAR26 62.50 P 0.00 0.00 0.00 2.59 +0.38 16 0 30 0
30MAR26 65.00 P 0.00 0.00 0.00 4.57 +0.48 17 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 7.06 +0.63 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.63 +0.70 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.85 +0.40 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.35 +0.48 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.85 +0.48 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.35 +0.48 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.85 +0.48 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 26 0
29APR26 55.00 P 0.21 0.21 0.21 0.20 +0.03 16 6 122 +6
29APR26 57.50 P 0.00 0.00 0.00 0.57 +0.07 15 0 110 0
29APR26 60.00 P 0.00 0.00 0.00 1.40 +0.18 15 0 105 0
29APR26 62.50 P 0.00 0.00 0.00 2.79 +0.29 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 4.70 +0.47 16 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.06 +0.50 19 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.63 +0.70 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.93 +0.47 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.38 +0.51 27 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.31 +0.94 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.41 +0.54 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.41 +1.04 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.02 - 16 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.03 - 15 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.06 - 15 0 0 -
28MAY26 52.50 P 0.23 0.23 0.23 0.21 - 15 2 2 -
28MAY26 55.00 P 0.00 0.00 0.00 0.59 - 15 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 1.34 - 15 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 2.58 - 16 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 4.26 - 16 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 6.28 - 16 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 8.23 - 0 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 10.97 - 20 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 12.88 - 0 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 15.77 - 22 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 18.28 - 25 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 20.70 - 25 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 23.10 - 0 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 9 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.02 15 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 0.29 +0.05 15 0 25 0
29JUN26 55.00 P 0.00 0.00 0.00 0.72 +0.10 15 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.49 +0.10 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 2.71 +0.22 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.40 +0.29 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.39 +0.43 16 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.60 +0.42 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.15 +0.72 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.96 +0.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.77 +0.40 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.28 +0.47 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.74 +0.59 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.21 +0.44 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.02 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.03 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.04 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 +0.06 15 0 14 0
29SEP26 50.00 P 0.30 0.30 0.30 0.26 +0.08 15 1 27 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.55 +0.10 15 0 2 0
29SEP26 55.00 P 1.07 1.07 1.07 1.13 +0.19 15 2 25 +2
29SEP26 57.50 P 0.00 0.00 0.00 2.04 +0.29 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.27 +0.36 15 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.91 +0.48 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.80 +0.52 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.96 +0.56 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.27 +0.57 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.65 +0.58 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.01 +0.53 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.45 +0.55 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.86 +0.66 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.33 +0.56 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 0.02 +0.01 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.02 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.03 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.04 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.05 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.07 14 0 51 0
30DEC26 49.00 P 0.20 0.20 0.19 0.26 +0.09 14 41 41 +41
30DEC26 50.00 P 0.34 0.34 0.34 0.34 +0.10 14 5 7 -5
30DEC26 52.50 P 0.00 0.00 0.00 0.71 +0.17 14 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.30 +0.24 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 2.23 +0.36 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.50 +0.47 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.06 +0.63 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.92 +0.58 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.02 +0.59 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.31 +0.60 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.69 +0.62 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.07 +0.59 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.45 +0.55 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.91 +0.68 22 0 19 0
30DEC26 82.50 P 23.16 23.16 23.16 23.33 +0.56 23 1 1 +1
TOTAL PUT 304 3,353 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.80
26FEB26 17.50 C 0.00 0.00 0.00 8.41 -0.32 81 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.92 -0.32 77 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.42 -0.54 72 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.91 -0.37 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.43 -0.36 64 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.91 -0.33 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.91 -0.33 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.91 -0.35 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.97 -0.31 34 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.01 -0.40 27 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 1.23 -0.31 26 0 52 0
26FEB26 26.00 C 0.72 0.75 0.66 0.64 -0.25 25 4 207 +2
26FEB26 27.00 C 0.31 0.34 0.28 0.29 -0.15 25 58 310 +55
26FEB26 28.00 C 0.00 0.00 0.00 0.11 -0.08 25 0 186 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.43 -0.34 66 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.96 -0.53 67 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.44 -0.53 60 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.92 -0.57 52 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.41 -0.35 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.92 -0.57 45 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.46 -0.50 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.96 -0.32 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.47 -0.53 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.98 -0.38 40 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.94 -0.45 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.09 -0.31 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.13 -0.37 28 0 33 0
30MAR26 24.00 C 2.47 2.47 2.47 2.38 -0.32 29 15 30 +15
30MAR26 25.00 C 0.00 0.00 0.00 1.70 -0.28 29 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 1.16 -0.25 28 0 40 0
30MAR26 27.00 C 0.72 0.72 0.72 0.76 -0.16 28 15 64 +4
30MAR26 28.00 C 0.00 0.00 0.00 0.47 -0.12 28 0 63 0
30MAR26 29.00 C 0.00 0.00 0.00 0.28 -0.08 28 0 699 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 1,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
30MAR26 34.00 C 0.03 0.03 0.03 0.01 -0.01 28 23 92 +23
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.57 -0.24 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.92 -0.57 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.58 -0.38 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.16 -0.23 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.66 -0.41 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.98 -0.59 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.21 -0.39 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.09 -0.47 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.26 -0.56 26 0 0 0
29APR26 24.00 C 2.71 2.71 2.61 2.66 -0.28 30 30 15 +14
29APR26 25.00 C 0.00 0.00 0.00 2.02 -0.27 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.50 -0.25 29 0 155 0
29APR26 27.00 C 1.16 1.16 1.16 1.08 -0.21 29 15 65 +15
29APR26 28.00 C 0.80 0.80 0.80 0.76 -0.17 29 15 15 +15
29APR26 29.00 C 0.00 0.00 0.00 0.53 -0.12 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.35 -0.10 29 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.58 - 37 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 7.16 - 39 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 6.66 - 36 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 6.11 - 31 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 5.33 - 35 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 4.20 - 24 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 3.66 - 31 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 2.87 - 29 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 2.26 - 29 100 100 -
28MAY26 26.00 C 0.00 0.00 0.00 1.75 - 29 100 100 -
28MAY26 27.00 C 0.00 0.00 0.00 1.33 - 29 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 0.96 - 29 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 0.70 - 29 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.51 - 29 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 0.37 - 29 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 0.26 - 29 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 0.18 - 29 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 0.12 - 29 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 0.08 - 29 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 9.57 -0.40 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.17 -0.32 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.75 -0.19 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.22 -0.27 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.75 -0.24 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.20 -0.32 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.76 -0.31 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.27 -0.38 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.33 -0.33 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.43 -0.42 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.66 -0.36 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.87 -0.40 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.26 -0.34 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.75 -0.28 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.33 -0.22 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.96 -0.20 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.70 -0.16 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.51 -0.11 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 -0.07 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.75 -0.31 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.31 -0.21 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.83 -0.24 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 -0.21 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.87 -0.27 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.45 -0.20 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.60 -0.20 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.81 -0.17 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.10 -0.13 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.46 -0.11 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.90 -0.11 32 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.41 -0.13 31 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 -0.10 31 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 1.64 -0.06 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.33 -0.06 31 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.09 -0.04 31 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.89 -0.01 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 0.00 31 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.75 -0.31 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.31 -0.23 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.83 -0.25 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.31 -0.27 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.88 -0.26 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.46 -0.21 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.69 -0.14 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.94 -0.30 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.24 -0.19 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.56 -0.27 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.07 -0.18 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.68 -0.14 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.32 -0.08 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.98 -0.18 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.65 -0.19 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.39 -0.15 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 -0.06 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.02 -0.08 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.08 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.08 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
TOTAL CALL 375 4,356 +143
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 0.00 25 0 158 0
26FEB26 24.00 P 0.14 0.14 0.14 0.12 +0.03 25 10 181 -1
26FEB26 25.00 P 0.32 0.40 0.32 0.36 +0.09 25 57 171 +23
26FEB26 26.00 P 0.64 0.72 0.64 0.78 +0.18 24 4 86 +4
26FEB26 27.00 P 0.00 0.00 0.00 1.45 +0.27 25 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 2.20 +0.26 0 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.21 +0.34 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.20 +0.40 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.20 +0.26 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.20 +0.37 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.20 +0.35 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.20 +0.37 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.20 +0.37 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.20 +0.39 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 38 1 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 22 0
30MAR26 22.00 P 0.13 0.13 0.13 0.10 +0.02 28 40 111 +25
30MAR26 23.00 P 0.25 0.25 0.23 0.22 +0.03 28 97 1,296 +77
30MAR26 24.00 P 0.44 0.44 0.44 0.45 +0.07 29 1 202 -1
30MAR26 25.00 P 0.70 0.80 0.70 0.78 +0.11 28 6 82 +6
30MAR26 26.00 P 0.00 0.00 0.00 1.23 +0.17 28 0 161 0
30MAR26 27.00 P 0.00 0.00 0.00 1.84 +0.24 28 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 2.48 +0.19 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.48 +0.40 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.21 +0.28 23 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.22 +0.28 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.20 +0.37 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.20 +0.35 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.20 +0.36 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.20 +0.36 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.30 +0.46 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 8 0
29APR26 23.00 P 0.40 0.40 0.40 0.40 +0.05 29 7 20 +7
29APR26 24.00 P 0.00 0.00 0.00 0.67 +0.09 29 0 22 0
29APR26 25.00 P 0.00 0.00 0.00 1.03 +0.13 29 0 161 0
29APR26 26.00 P 0.00 0.00 0.00 1.50 +0.17 29 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 2.10 +0.23 29 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.87 +0.35 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.66 +0.37 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.44 +0.47 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.24 +0.25 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.23 +0.37 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.20 +0.35 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.20 +0.33 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.20 +0.36 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.20 +0.36 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 - 29 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.07 - 30 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.10 - 29 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.19 - 29 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.34 - 29 0 0 -
28MAY26 23.00 P 0.55 0.55 0.55 0.54 - 29 1 1 -
28MAY26 24.00 P 0.00 0.00 0.00 0.85 - 29 0 0 -
28MAY26 25.00 P 1.19 1.19 1.19 1.22 - 29 101 100 -
28MAY26 26.00 P 0.00 0.00 0.00 1.72 - 29 100 100 -
28MAY26 27.00 P 0.00 0.00 0.00 2.30 - 29 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 3.02 - 30 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 3.66 - 28 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 4.44 - 27 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 5.30 - 26 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 6.29 - 29 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 7.23 - 29 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 8.22 - 31 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 9.20 - 0 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 1 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 0.04 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 +0.06 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.51 +0.11 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 2.07 +0.16 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.71 +0.22 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.34 +0.19 23 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.10 +0.22 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.92 +0.25 20 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.78 +0.28 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.67 +0.31 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.58 +0.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.51 +0.35 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.45 +0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.39 +0.36 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.34 +0.37 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.05 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.06 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 +0.06 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 +0.07 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 +0.08 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 +0.08 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 +0.10 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 +0.17 30 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.39 +0.19 30 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.80 +0.24 30 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.28 +0.24 30 0 130 0
29SEP26 26.00 P 2.76 2.77 2.76 2.82 +0.29 30 30 73 +30
29SEP26 27.00 P 3.30 3.30 3.25 3.53 +0.41 31 45 105 +45
29SEP26 28.00 P 0.00 0.00 0.00 4.12 +0.35 29 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 4.83 +0.35 29 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.52 +0.28 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.44 +0.29 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.26 +0.27 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.15 +0.31 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.02 +0.29 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.97 +0.35 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.86 +0.28 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.67 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.04 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 +0.05 30 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.07 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 +0.07 30 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 +0.06 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 +0.05 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 +0.10 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.05 +0.11 29 0 6 0
30DEC26 25.00 P 2.42 2.42 2.42 2.56 +0.14 29 15 30 +15
30DEC26 26.00 P 2.96 2.96 2.96 3.11 +0.13 29 15 16 +15
30DEC26 27.00 P 0.00 0.00 0.00 3.76 +0.18 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.39 +0.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.23 +0.23 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.98 +0.26 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.78 +0.23 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.59 +0.34 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.42 +0.34 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.23 +0.31 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.17 +0.32 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.99 +0.20 29 0 0 0
TOTAL PUT 530 4,348 +245
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$ 432.20
30JAN26 300.00 C 0.00 0.00 0.00 132.20 -12.03 0 0 0 0
30JAN26 310.00 C 0.00 0.00 0.00 122.20 -12.03 0 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 112.20 -12.03 0 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 102.20 -12.03 0 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 92.20 -12.04 0 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 82.20 -12.04 0 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 72.20 -12.05 0 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 62.20 -12.05 0 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 52.20 -12.06 0 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 42.20 -12.07 0 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 32.20 -12.09 0 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 22.20 -12.13 0 20 0 -96
30JAN26 420.00 C 17.94 17.94 10.79 12.20 -12.74 0 574 0 -300
30JAN26 430.00 C 9.00 9.00 0.83 2.20 -12.42 0 1,422 0 -964
30JAN26 440.00 C 2.58 3.18 0.15 0.00 -5.31 0 1,921 3,628 +300
30JAN26 450.00 C 0.55 0.55 0.01 0.00 -1.31 0 1,507 2,622 -20
30JAN26 460.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 335 0
30JAN26 470.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 73 0
30JAN26 480.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 3 0
30JAN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JAN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
30JAN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 300.00 C 0.00 0.00 0.00 133.44 -10.95 147 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 122.38 -12.02 74 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 112.40 -15.70 74 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 102.41 -12.00 68 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 92.43 -11.99 64 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 84.77 -9.66 111 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 72.49 -11.94 55 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 62.54 -11.90 50 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 53.56 -10.90 63 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 42.26 -12.23 0 0 0 0
06FEB26 400.00 C 36.00 36.00 36.00 34.06 -10.51 47 2 2 +2
06FEB26 410.00 C 0.00 0.00 0.00 22.91 -11.87 26 20 20 +20
06FEB26 420.00 C 19.16 19.16 12.20 14.31 -10.63 26 419 236 +209
06FEB26 430.00 C 11.42 11.42 6.00 6.91 -9.15 23 253 396 +174
06FEB26 440.00 C 7.20 7.20 2.38 3.11 -5.79 25 1,878 1,352 -8
06FEB26 450.00 C 3.30 3.43 1.02 1.26 -3.70 27 1,511 971 +498
06FEB26 460.00 C 1.15 1.15 0.51 0.51 -2.25 29 677 1,016 +126
06FEB26 470.00 C 0.63 0.63 0.37 0.19 -1.38 30 116 924 +116
06FEB26 480.00 C 0.44 0.44 0.35 0.07 -0.86 32 140 367 +140
06FEB26 490.00 C 0.00 0.00 0.00 0.03 -0.55 34 0 1 0
06FEB26 500.00 C 0.00 0.00 0.00 0.02 -0.36 37 0 28 0
06FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.26 39 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 0.01 -0.19 43 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 0.01 -0.14 48 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.01 -0.11 52 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 146.57 -8.51 105 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 137.62 -12.24 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 133.44 -13.85 68 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 122.75 -14.77 0 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 112.91 -15.19 37 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 102.77 -12.00 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 92.78 -15.33 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 84.77 -10.22 53 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 72.82 -14.16 0 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 63.33 -14.01 29 0 115 0
26FEB26 380.00 C 54.00 54.00 54.00 54.47 -11.92 34 2 40 +2
26FEB26 390.00 C 0.00 0.00 0.00 43.99 -13.15 26 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 34.71 -11.29 24 60 546 0
26FEB26 410.00 C 26.30 26.30 26.30 26.85 -11.24 26 2 1,478 0
26FEB26 420.00 C 19.30 19.39 17.92 18.66 -9.98 23 149 2,767 +93
26FEB26 430.00 C 16.28 16.39 11.30 12.50 -8.11 23 1,253 1,955 +631
26FEB26 440.00 C 13.00 13.00 7.20 8.10 -6.44 23 720 3,928 -363
26FEB26 450.00 C 8.75 8.75 4.54 5.16 -4.57 24 4,047 8,030 +2,463
26FEB26 460.00 C 5.93 5.93 2.97 3.22 -3.37 25 2,541 4,523 +1,538
26FEB26 470.00 C 4.02 4.02 2.06 1.94 -2.45 25 1,390 3,081 -124
26FEB26 480.00 C 2.60 2.60 1.37 1.12 -1.64 26 163 2,420 +16
26FEB26 490.00 C 1.51 1.52 0.97 0.63 -1.07 26 699 1,772 +514
26FEB26 500.00 C 1.22 1.26 0.75 0.35 -0.68 27 913 1,976 +593
26FEB26 510.00 C 1.08 1.08 0.63 0.19 -0.43 27 41 1,091 0
26FEB26 520.00 C 0.55 0.55 0.54 0.11 -0.26 28 24 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.06 -0.16 28 0 2,777 0
26FEB26 540.00 C 0.00 0.00 0.00 0.04 -0.10 29 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.02 -0.07 30 0 254 0
26FEB26 560.00 C 0.28 0.28 0.24 0.01 -0.07 30 156 379 +106
30MAR26 215.00 C 0.00 0.00 0.00 221.70 -8.22 123 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 214.46 -10.48 101 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 207.61 -12.79 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 202.29 -16.09 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 201.57 -8.39 108 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 192.61 -12.40 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 187.67 -12.39 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 182.83 -12.21 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 180.80 -9.24 91 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 173.05 -12.03 40 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 167.56 -12.83 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 162.75 -13.31 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 157.93 -12.00 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 152.86 -14.66 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 148.13 -13.03 29 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 146.57 -8.61 75 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 137.96 -13.50 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 137.18 -10.11 73 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 122.79 -14.73 0 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 113.92 -14.18 44 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 104.92 -13.85 47 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 93.50 -14.61 30 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 84.77 -11.46 38 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 73.92 -13.06 28 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 64.13 -13.21 26 0 669 0
30MAR26 380.00 C 0.00 0.00 0.00 55.45 -10.94 28 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 46.84 -11.77 28 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 37.86 -8.77 26 1 2,844 -1
30MAR26 410.00 C 0.00 0.00 0.00 30.27 -8.35 25 0 1,620 0
30MAR26 420.00 C 27.67 27.67 22.17 22.93 -9.40 24 315 4,751 -57
30MAR26 430.00 C 20.50 20.50 17.00 17.49 -7.60 24 277 3,934 +32
30MAR26 440.00 C 18.33 19.60 12.72 13.37 -6.23 25 327 1,871 +86
30MAR26 450.00 C 14.36 14.36 10.00 10.19 -4.87 26 373 5,279 -27
30MAR26 460.00 C 11.04 11.04 7.50 7.80 -4.40 26 456 6,713 +212
30MAR26 470.00 C 7.00 7.00 6.00 6.15 -3.45 28 192 3,788 +43
30MAR26 480.00 C 6.35 6.35 4.80 4.72 -2.93 28 214 3,019 -177
30MAR26 490.00 C 4.96 4.96 3.70 3.62 -2.61 29 135 2,355 -40
30MAR26 500.00 C 4.69 4.69 2.98 2.80 -2.09 30 150 14,848 +16
30MAR26 510.00 C 3.29 3.29 2.84 2.16 -1.93 30 26 2,171 0
30MAR26 520.00 C 2.54 2.54 2.05 1.68 -1.71 31 97 5,067 +97
30MAR26 530.00 C 2.19 2.19 2.19 1.33 -1.45 32 2 10,543 0
30MAR26 540.00 C 2.04 2.04 2.04 1.04 -1.32 32 10 1,851 0
30MAR26 550.00 C 0.00 0.00 0.00 0.84 -1.15 33 0 544 0
30MAR26 560.00 C 0.00 0.00 0.00 0.67 -1.03 34 0 705 0
30MAR26 570.00 C 0.00 0.00 0.00 0.55 -0.93 35 0 334 0
30MAR26 580.00 C 0.00 0.00 0.00 0.45 -0.82 35 0 2,664 0
29APR26 295.00 C 0.00 0.00 0.00 138.17 -13.29 28 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 137.18 -10.60 61 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 122.79 -15.77 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 113.92 -14.18 38 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 104.92 -13.85 40 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 93.50 -14.61 27 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 85.09 -12.05 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 76.08 -10.90 33 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 64.52 -12.82 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 56.03 -10.36 26 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 47.63 -10.98 25 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 38.99 -9.90 24 0 21 0
29APR26 410.00 C 31.59 31.59 31.31 33.38 -8.23 26 65 132 +65
29APR26 420.00 C 30.61 31.04 25.39 26.53 -8.47 25 420 621 +379
29APR26 430.00 C 24.94 24.94 20.85 21.81 -7.30 25 260 969 +15
29APR26 440.00 C 18.55 18.55 17.09 17.58 -6.37 26 183 659 +132
29APR26 450.00 C 16.80 16.80 14.16 14.47 -5.41 26 50 661 -9
29APR26 460.00 C 13.04 13.04 11.82 11.92 -4.79 27 333 350 -267
29APR26 470.00 C 11.00 11.00 9.74 9.67 -4.13 28 258 1,566 -2
29APR26 480.00 C 8.24 8.47 8.13 7.80 -4.06 28 568 1,430 +117
29APR26 490.00 C 7.62 7.62 6.95 6.29 -3.64 28 110 1,150 +50
29APR26 500.00 C 6.93 6.93 6.10 5.15 -3.17 29 146 22,508 -14
29APR26 510.00 C 5.87 5.87 5.05 4.14 -2.79 29 149 1,187 -25
29APR26 520.00 C 5.35 5.35 4.50 3.41 -2.49 30 16 4,170 +12
29APR26 530.00 C 3.97 3.99 3.95 2.77 -2.17 30 255 897 +225
29APR26 540.00 C 4.05 4.05 3.68 2.29 -1.96 31 210 315 +80
29APR26 550.00 C 0.00 0.00 0.00 1.87 -1.74 31 0 205 0
29APR26 560.00 C 0.00 0.00 0.00 1.57 -1.53 32 0 216 0
29APR26 570.00 C 0.00 0.00 0.00 1.28 -1.42 32 0 207 0
29APR26 580.00 C 2.35 2.35 2.15 1.09 -1.20 33 49 517 +19
28MAY26 320.00 C 0.00 0.00 0.00 113.92 - 34 0 0 -
28MAY26 330.00 C 0.00 0.00 0.00 105.70 - 38 0 0 -
28MAY26 340.00 C 0.00 0.00 0.00 96.51 - 37 0 0 -
28MAY26 350.00 C 0.00 0.00 0.00 85.09 - 30 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 76.46 - 30 0 0 -
28MAY26 370.00 C 0.00 0.00 0.00 66.81 - 27 0 0 -
28MAY26 380.00 C 0.00 0.00 0.00 56.16 - 23 0 0 -
28MAY26 390.00 C 0.00 0.00 0.00 49.83 - 26 0 0 -
28MAY26 400.00 C 0.00 0.00 0.00 43.18 - 26 0 0 -
28MAY26 410.00 C 0.00 0.00 0.00 36.85 - 26 0 0 -
28MAY26 420.00 C 0.00 0.00 0.00 31.62 - 27 0 0 -
28MAY26 430.00 C 25.62 25.62 25.62 25.43 - 25 30 30 -
28MAY26 440.00 C 0.00 0.00 0.00 21.44 - 26 2 2 -
28MAY26 450.00 C 18.12 18.42 17.42 18.13 - 26 302 302 -
28MAY26 460.00 C 0.00 0.00 0.00 15.40 - 27 0 0 -
28MAY26 470.00 C 0.00 0.00 0.00 13.18 - 28 0 0 -
28MAY26 480.00 C 0.00 0.00 0.00 11.27 - 28 0 0 -
28MAY26 490.00 C 0.00 0.00 0.00 9.47 - 29 0 0 -
28MAY26 500.00 C 8.30 8.30 8.30 8.01 - 29 4 4 -
28MAY26 510.00 C 0.00 0.00 0.00 6.78 - 30 0 0 -
28MAY26 520.00 C 0.00 0.00 0.00 5.75 - 30 0 0 -
28MAY26 530.00 C 5.72 5.72 5.72 4.88 - 31 10 10 -
28MAY26 540.00 C 0.00 0.00 0.00 4.19 - 31 0 0 -
28MAY26 550.00 C 0.00 0.00 0.00 3.43 - 31 0 0 -
28MAY26 560.00 C 0.00 0.00 0.00 3.00 - 32 0 0 -
29JUN26 220.00 C 0.00 0.00 0.00 214.46 -10.48 68 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 207.81 -12.59 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 202.95 -15.43 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 202.16 -7.81 73 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 194.18 -12.56 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 188.08 -11.98 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 184.32 -10.72 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 180.80 -9.24 60 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 173.62 -11.46 47 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 168.06 -12.33 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 163.20 -12.86 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 158.84 -11.26 43 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 153.71 -13.81 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 148.34 -12.82 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 146.93 -8.68 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 140.89 -10.57 46 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 137.18 -10.60 47 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 124.21 -14.35 35 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 116.46 -12.39 39 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 106.83 -11.94 36 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 96.51 -11.60 32 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 86.10 -11.04 28 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 78.56 -10.16 30 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 69.72 -7.62 29 0 98 0
29JUN26 380.00 C 0.00 0.00 0.00 60.28 -12.55 26 1 236 0
29JUN26 390.00 C 53.80 56.20 53.80 54.48 -7.28 28 7 508 +7
29JUN26 400.00 C 44.75 44.75 44.74 47.09 -7.64 27 11 351 0
29JUN26 410.00 C 0.00 0.00 0.00 39.76 -7.92 25 1 187 +1
29JUN26 420.00 C 38.54 38.54 38.54 34.14 -8.14 25 30 864 0
29JUN26 430.00 C 29.43 29.43 29.43 29.43 -7.33 26 40 818 0
29JUN26 440.00 C 25.85 25.94 25.40 25.32 -6.62 26 11 706 0
29JUN26 450.00 C 22.50 22.50 21.92 21.88 -5.90 26 3 1,125 0
29JUN26 460.00 C 0.00 0.00 0.00 19.05 -5.52 27 0 3,204 0
29JUN26 470.00 C 0.00 0.00 0.00 16.26 -5.07 27 1 1,715 0
29JUN26 480.00 C 0.00 0.00 0.00 13.86 -5.30 27 6 2,495 0
29JUN26 490.00 C 12.60 12.60 12.60 11.73 -4.90 28 1 3,712 0
29JUN26 500.00 C 11.37 11.37 11.37 10.02 -5.03 28 1 1,920 0
29JUN26 510.00 C 0.00 0.00 0.00 8.45 -4.87 28 0 562 0
29JUN26 520.00 C 9.48 9.48 9.10 7.23 -4.55 28 450 1,163 +311
29JUN26 530.00 C 8.22 8.48 8.22 6.11 -4.69 29 380 3,269 +374
29JUN26 540.00 C 7.38 7.61 7.38 5.21 -4.28 29 370 1,207 +234
29JUN26 550.00 C 6.64 6.64 6.64 4.31 -4.34 29 30 247 +30
29JUN26 560.00 C 6.46 6.46 6.46 3.75 -3.84 29 1 169 0
29JUN26 570.00 C 0.00 0.00 0.00 3.15 -3.69 30 0 265 0
29JUN26 580.00 C 0.00 0.00 0.00 2.65 -3.63 30 0 381 0
29SEP26 290.00 C 0.00 0.00 0.00 147.91 -10.17 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 141.42 -12.50 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 138.16 -9.62 37 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 124.86 -13.70 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 116.79 -12.06 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 108.00 -10.77 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 101.91 -6.49 31 0 1 0
29SEP26 350.00 C 88.65 88.65 88.63 88.23 -11.68 23 60 109 +60
29SEP26 360.00 C 0.00 0.00 0.00 83.85 -7.78 28 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 75.93 -7.60 27 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 68.13 -10.64 26 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 60.58 -9.18 25 0 65 0
29SEP26 400.00 C 54.00 54.00 54.00 54.63 -8.64 26 1 65 0
29SEP26 410.00 C 0.00 0.00 0.00 49.36 -8.11 26 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 43.96 -9.40 26 0 321 0
29SEP26 430.00 C 42.50 42.50 42.50 39.17 -7.56 26 31 280 -1
29SEP26 440.00 C 35.31 35.31 34.53 34.89 -6.92 26 21 1,430 -5
29SEP26 450.00 C 34.29 34.29 30.25 31.42 -6.12 27 110 874 +33
29SEP26 460.00 C 30.79 30.79 30.79 28.43 -5.57 27 45 163 0
29SEP26 470.00 C 27.39 27.39 25.02 25.56 -5.59 28 47 1,485 -6
29SEP26 480.00 C 24.13 24.13 22.00 23.25 -5.08 28 4 56 +1
29SEP26 490.00 C 0.00 0.00 0.00 20.97 -5.00 29 0 47 0
29SEP26 500.00 C 18.00 18.00 17.90 19.07 -4.75 29 2 293 -2
29SEP26 510.00 C 17.35 17.35 17.35 17.38 -4.32 29 30 421 +30
29SEP26 520.00 C 15.05 15.08 15.05 15.69 -4.43 30 60 314 +60
29SEP26 530.00 C 13.91 13.91 13.71 14.41 -4.16 30 45 195 +15
29SEP26 540.00 C 12.65 12.65 12.33 13.21 -3.83 31 128 192 +113
29SEP26 550.00 C 12.24 12.24 11.49 12.03 -3.84 31 35 256 +30
29SEP26 560.00 C 0.00 0.00 0.00 11.06 -4.20 31 0 198 0
29SEP26 570.00 C 10.19 10.19 10.19 10.56 -3.62 32 30 82 +30
29SEP26 580.00 C 0.00 0.00 0.00 9.73 -3.37 33 0 316 0
30DEC26 290.00 C 0.00 0.00 0.00 147.91 -11.90 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 141.42 -12.50 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 138.16 -11.79 28 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 125.14 -14.19 16 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 119.26 -13.67 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 112.53 -7.44 27 0 0 0
30DEC26 340.00 C 101.43 101.43 101.43 102.89 -9.24 25 30 45 +30
30DEC26 350.00 C 0.00 0.00 0.00 94.04 -14.28 24 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 88.90 -8.38 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 80.95 -11.72 26 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 73.85 -9.79 25 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 67.86 -9.51 26 0 0 0
30DEC26 400.00 C 60.00 60.00 60.00 62.14 -9.13 26 1 114 0
30DEC26 410.00 C 0.00 0.00 0.00 56.81 -8.76 26 0 107 0
30DEC26 420.00 C 50.60 50.90 50.60 51.82 -10.16 26 10 696 0
30DEC26 430.00 C 50.63 50.63 45.79 47.09 -8.14 26 48 433 +48
30DEC26 440.00 C 41.50 41.50 41.50 42.86 -7.51 26 1 648 -1
30DEC26 450.00 C 0.00 0.00 0.00 39.30 -6.86 27 0 618 0
30DEC26 460.00 C 0.00 0.00 0.00 36.46 -5.49 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 33.66 -5.17 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 31.06 -4.89 28 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 28.93 -4.17 29 0 71 0
30DEC26 500.00 C 27.00 27.00 26.00 26.82 -4.02 29 2 411 0
30DEC26 510.00 C 0.00 0.00 0.00 24.83 -3.82 30 0 24 0
30DEC26 520.00 C 0.00 0.00 0.00 23.29 -3.20 30 0 229 0
30DEC26 530.00 C 0.00 0.00 0.00 21.77 -2.96 30 0 102 0
30DEC26 540.00 C 0.00 0.00 0.00 20.27 -2.87 31 0 29 0
30DEC26 550.00 C 0.00 0.00 0.00 18.99 -2.57 31 0 18 0
30DEC26 560.00 C 17.16 17.16 17.16 18.50 -1.50 32 8 36 +8
TOTAL CALL 30,708 205,722 +8,027
30JAN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 64 0
30JAN26 380.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 76 0
30JAN26 390.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 16 0
30JAN26 400.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 121 0
30JAN26 410.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 722 0
30JAN26 420.00 P 0.08 0.10 0.08 0.00 -0.16 0 170 1,226 -79
30JAN26 430.00 P 0.29 1.74 0.10 0.00 -0.37 0 925 700 +97
30JAN26 440.00 P 1.45 10.44 1.20 7.80 +6.53 0 836 0 -780
30JAN26 450.00 P 9.00 19.54 9.00 17.80 +10.53 0 342 0 -30
30JAN26 460.00 P 0.00 0.00 0.00 27.80 +11.25 0 0 0 -15
30JAN26 470.00 P 0.00 0.00 0.00 37.80 +11.22 0 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 47.80 +11.60 0 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 57.80 +11.14 0 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 67.80 +11.54 0 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 77.80 +11.25 0 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 87.80 +9.73 0 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 97.80 +9.43 0 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 107.80 +11.12 0 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 117.80 +11.07 0 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 127.80 +11.15 0 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 77 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.05 +0.04 59 0 0 0
06FEB26 360.00 P 0.00 0.00 0.00 0.09 +0.08 55 0 130 0
06FEB26 370.00 P 0.00 0.00 0.00 0.13 +0.11 51 0 15 0
06FEB26 380.00 P 0.00 0.00 0.00 0.21 +0.18 46 0 6 0
06FEB26 390.00 P 0.25 0.25 0.24 0.35 +0.31 41 60 96 +60
06FEB26 400.00 P 0.21 0.45 0.21 0.63 +0.52 37 323 407 +323
06FEB26 410.00 P 0.42 0.97 0.42 1.16 +0.84 33 373 721 +371
06FEB26 420.00 P 1.00 2.44 0.94 2.26 +1.44 28 2,132 2,684 +1,791
06FEB26 430.00 P 2.50 6.00 2.30 4.84 +2.83 25 1,264 1,358 +656
06FEB26 440.00 P 6.00 12.33 6.00 10.80 +6.07 26 186 454 +104
06FEB26 450.00 P 14.94 19.95 14.94 19.37 +8.88 30 150 118 +5
06FEB26 460.00 P 0.00 0.00 0.00 28.49 +10.17 33 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 38.42 +10.47 40 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 48.50 +10.86 49 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 59.53 +11.94 68 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 68.29 +11.76 60 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 77.80 +9.91 0 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 90.43 +12.29 100 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 98.22 +9.85 77 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 111.03 +12.35 120 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 118.36 +11.63 92 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 131.63 +12.36 140 0 0 0
26FEB26 290.00 P 0.09 0.09 0.09 0.01 0.00 47 12 172 +12
26FEB26 295.00 P 0.10 0.11 0.10 0.01 0.00 45 34 34 +34
26FEB26 300.00 P 0.11 0.12 0.11 0.01 0.00 43 85 226 +55
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,056 0
26FEB26 330.00 P 0.25 0.25 0.25 0.03 +0.02 36 30 1,327 +30
26FEB26 340.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 678 0
26FEB26 350.00 P 0.33 0.38 0.33 0.11 +0.10 33 16 393 +1
26FEB26 360.00 P 0.32 0.50 0.32 0.22 +0.20 32 130 1,025 +130
26FEB26 370.00 P 0.63 0.70 0.57 0.40 +0.34 31 187 1,945 -56
26FEB26 380.00 P 0.70 0.90 0.70 0.73 +0.57 29 78 3,605 +9
26FEB26 390.00 P 0.94 1.39 0.94 1.29 +0.89 28 607 10,246 +466
26FEB26 400.00 P 1.35 2.31 1.20 2.18 +1.24 27 1,155 4,726 +307
26FEB26 410.00 P 2.50 3.86 2.47 3.68 +1.75 25 838 5,211 +507
26FEB26 420.00 P 4.00 6.70 4.00 6.00 +2.47 24 558 3,293 +253
26FEB26 430.00 P 6.30 11.00 6.30 9.90 +3.96 24 2,759 3,580 +944
26FEB26 440.00 P 10.40 16.50 10.40 15.23 +5.46 24 1,003 1,678 +272
26FEB26 450.00 P 18.15 23.70 18.15 22.56 +7.42 25 117 1,457 -18
26FEB26 460.00 P 32.80 32.80 32.80 30.25 +8.11 25 4 445 0
26FEB26 470.00 P 33.50 33.50 33.50 38.99 +8.91 25 5 262 +5
26FEB26 480.00 P 0.00 0.00 0.00 48.50 +10.86 27 0 557 0
26FEB26 490.00 P 0.00 0.00 0.00 59.53 +11.94 36 0 272 0
26FEB26 500.00 P 0.00 0.00 0.00 68.58 +11.71 35 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 77.80 +9.90 0 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 90.43 +12.29 53 0 30 0
26FEB26 530.00 P 99.61 99.61 99.61 98.41 +10.04 45 1 0 -1
26FEB26 540.00 P 0.00 0.00 0.00 111.03 +12.35 63 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 118.36 +11.63 50 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 131.63 +12.36 73 0 15 -15
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 159 0
30MAR26 290.00 P 0.45 0.45 0.45 0.01 0.00 31 4 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 311 0
30MAR26 300.00 P 0.59 0.59 0.59 0.02 +0.01 30 30 971 0
30MAR26 310.00 P 0.55 0.55 0.55 0.05 +0.04 30 10 1,261 +10
30MAR26 320.00 P 0.00 0.00 0.00 0.09 +0.07 29 0 996 0
30MAR26 330.00 P 0.00 0.00 0.00 0.18 +0.14 29 0 933 0
30MAR26 340.00 P 0.90 1.04 0.90 0.35 +0.26 28 23 1,570 +11
30MAR26 350.00 P 1.22 1.27 1.22 0.64 +0.43 28 15 7,161 +9
30MAR26 360.00 P 1.45 1.66 1.45 1.13 +0.68 27 50 8,128 +37
30MAR26 370.00 P 1.94 2.20 1.94 1.90 +1.04 27 38 1,867 +29
30MAR26 380.00 P 2.71 3.30 2.71 2.90 +1.31 26 244 2,830 +179
30MAR26 390.00 P 3.30 4.78 3.30 4.39 +1.66 26 719 3,057 +405
30MAR26 400.00 P 4.49 7.10 4.49 6.50 +2.09 25 546 4,894 +430
30MAR26 410.00 P 6.70 10.21 6.70 9.36 +2.78 25 408 5,354 +201
30MAR26 420.00 P 10.30 14.40 9.74 13.24 +3.88 25 357 4,637 +111
30MAR26 430.00 P 15.07 19.60 15.07 18.35 +5.29 25 450 5,028 +62
30MAR26 440.00 P 20.00 25.40 20.00 24.63 +6.47 26 157 1,776 +64
30MAR26 450.00 P 32.53 32.53 32.53 31.76 +7.36 27 30 1,037 +30
30MAR26 460.00 P 0.00 0.00 0.00 39.08 +8.30 27 0 802 0
30MAR26 470.00 P 48.75 49.12 48.75 48.58 +10.15 30 60 245 +30
30MAR26 480.00 P 0.00 0.00 0.00 56.59 +9.95 30 0 362 0
30MAR26 490.00 P 66.75 66.75 66.75 66.24 +11.83 32 30 74 +30
30MAR26 500.00 P 76.46 77.00 75.99 75.08 +10.88 32 190 347 +37
30MAR26 510.00 P 85.14 85.14 85.14 84.77 +12.31 34 30 54 +30
30MAR26 520.00 P 95.36 95.36 95.36 93.93 +9.95 34 30 75 +30
30MAR26 530.00 P 0.00 0.00 0.00 104.17 +14.93 38 0 72 0
30MAR26 540.00 P 114.26 114.26 114.26 113.51 +11.99 38 30 75 +30
30MAR26 550.00 P 124.05 124.05 124.05 121.31 +11.13 0 30 231 +30
30MAR26 560.00 P 0.00 0.00 0.00 131.63 +9.48 28 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 140.87 +7.97 0 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 151.68 +12.67 33 0 15 0
29APR26 295.00 P 0.73 0.73 0.73 0.03 +0.01 26 5 29 +5
29APR26 300.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 80 0
29APR26 310.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 15 0
29APR26 320.00 P 0.00 0.00 0.00 0.18 +0.04 26 0 51 0
29APR26 330.00 P 1.21 1.21 1.21 0.36 +0.08 26 10 103 +10
29APR26 340.00 P 0.00 0.00 0.00 0.69 +0.17 26 0 309 0
29APR26 350.00 P 2.10 2.10 2.10 1.22 +0.31 26 2 511 +2
29APR26 360.00 P 2.85 2.85 2.85 2.03 +0.50 26 50 362 +50
29APR26 370.00 P 3.43 3.83 3.40 3.23 +0.79 26 142 748 +52
29APR26 380.00 P 4.20 5.25 4.20 4.86 +1.21 26 16 442 +5
29APR26 390.00 P 7.00 7.45 6.76 6.73 +1.56 25 295 589 +254
29APR26 400.00 P 8.37 10.20 8.37 9.43 +2.09 25 442 1,725 +311
29APR26 410.00 P 11.50 13.52 11.50 12.84 +2.76 25 115 2,334 +85
29APR26 420.00 P 15.30 17.57 15.25 16.93 +3.49 25 77 562 +60
29APR26 430.00 P 20.21 23.25 20.16 22.11 +4.66 25 339 575 +143
29APR26 440.00 P 26.09 29.70 26.09 28.40 +6.02 26 332 519 +252
29APR26 450.00 P 31.94 36.59 31.94 35.27 +6.84 27 334 673 +334
29APR26 460.00 P 0.00 0.00 0.00 42.31 +7.47 27 0 15 0
29APR26 470.00 P 46.98 46.98 46.98 51.50 +7.93 29 6 6 +6
29APR26 480.00 P 0.00 0.00 0.00 56.59 +7.03 25 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 66.24 +6.93 27 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 77.21 +12.28 32 0 203 0
29APR26 510.00 P 0.00 0.00 0.00 86.97 +9.38 34 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 94.16 +10.18 30 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 106.71 +11.16 38 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 115.09 +11.28 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 123.98 +13.54 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 136.49 +11.56 44 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 145.95 +10.63 45 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 153.93 +14.92 41 0 0 0
28MAY26 320.00 P 1.45 1.67 1.45 0.53 - 26 33 33 -
28MAY26 330.00 P 2.00 2.00 2.00 0.91 - 26 1 1 -
28MAY26 340.00 P 2.51 2.51 2.50 1.50 - 26 12 12 -
28MAY26 350.00 P 3.05 3.05 3.05 2.34 - 26 5 5 -
28MAY26 360.00 P 0.00 0.00 0.00 3.53 - 26 0 0 -
28MAY26 370.00 P 5.00 5.38 5.00 5.11 - 26 4 4 -
28MAY26 380.00 P 6.00 7.18 6.00 6.81 - 26 36 36 -
28MAY26 390.00 P 9.34 9.34 9.34 9.16 - 26 2 2 -
28MAY26 400.00 P 10.97 12.60 10.97 12.20 - 26 5 5 -
28MAY26 410.00 P 15.90 15.96 15.50 15.86 - 26 54 54 -
28MAY26 420.00 P 20.73 20.73 20.73 20.10 - 25 30 30 -
28MAY26 430.00 P 0.00 0.00 0.00 25.36 - 26 0 0 -
28MAY26 440.00 P 0.00 0.00 0.00 31.40 - 26 0 0 -
28MAY26 450.00 P 0.00 0.00 0.00 37.92 - 27 0 0 -
28MAY26 460.00 P 0.00 0.00 0.00 44.74 - 27 0 0 -
28MAY26 470.00 P 0.00 0.00 0.00 52.66 - 27 0 0 -
28MAY26 480.00 P 0.00 0.00 0.00 61.21 - 28 0 0 -
28MAY26 490.00 P 0.00 0.00 0.00 69.05 - 28 0 0 -
28MAY26 500.00 P 0.00 0.00 0.00 77.21 - 28 0 0 -
28MAY26 510.00 P 0.00 0.00 0.00 86.97 - 30 0 0 -
28MAY26 520.00 P 0.00 0.00 0.00 94.16 - 27 0 0 -
28MAY26 530.00 P 0.00 0.00 0.00 106.71 - 34 0 0 -
28MAY26 540.00 P 0.00 0.00 0.00 115.09 - 33 0 0 -
28MAY26 550.00 P 0.00 0.00 0.00 124.26 - 32 0 0 -
28MAY26 560.00 P 0.00 0.00 0.00 136.49 - 39 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29JUN26 255.00 P 0.78 0.78 0.78 0.01 0.00 25 3 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 0.00 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 98 0
29JUN26 285.00 P 1.28 1.28 1.28 0.14 +0.03 26 1 281 +1
29JUN26 290.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.34 +0.07 26 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.61 +0.14 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.01 +0.24 26 0 568 0
29JUN26 330.00 P 0.00 0.00 0.00 1.59 +0.35 26 0 2,344 0
29JUN26 340.00 P 0.00 0.00 0.00 2.41 +0.50 26 0 1,632 0
29JUN26 350.00 P 0.00 0.00 0.00 3.51 +0.69 26 0 2,838 0
29JUN26 360.00 P 5.15 5.50 5.15 4.94 +0.91 26 51 4,282 +50
29JUN26 370.00 P 7.44 7.44 7.44 6.87 +1.32 26 10 2,066 0
29JUN26 380.00 P 8.47 8.47 8.47 9.26 +1.77 26 50 2,008 0
29JUN26 390.00 P 10.37 12.35 10.37 11.67 +2.29 26 186 1,576 +110
29JUN26 400.00 P 13.26 15.60 13.26 14.77 +2.65 26 55 2,652 -18
29JUN26 410.00 P 17.15 19.02 17.15 18.53 +3.27 26 75 803 0
29JUN26 420.00 P 21.42 23.44 21.42 22.92 +3.88 26 81 1,382 0
29JUN26 430.00 P 25.68 29.00 25.31 28.27 +4.94 26 194 1,145 -100
29JUN26 440.00 P 34.17 34.17 34.13 34.13 +6.11 26 4 443 +4
29JUN26 450.00 P 0.00 0.00 0.00 40.85 +6.36 27 0 496 0
29JUN26 460.00 P 0.00 0.00 0.00 47.63 +6.68 27 0 1,057 0
29JUN26 470.00 P 0.00 0.00 0.00 54.40 +7.27 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 61.21 +7.24 26 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 69.05 +3.89 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 79.72 +6.11 29 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 86.97 +5.59 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 99.16 +13.36 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 108.47 +10.27 33 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 115.09 +7.97 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 124.26 +9.94 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 137.40 +12.22 37 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 145.95 +9.99 36 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 157.21 +15.56 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.10 +0.20 27 0 131 0
29SEP26 295.00 P 0.00 0.00 0.00 1.33 +0.21 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.61 +0.25 27 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 2.30 +0.33 27 0 196 0
29SEP26 320.00 P 0.00 0.00 0.00 3.35 +0.62 27 0 927 0
29SEP26 330.00 P 0.00 0.00 0.00 4.55 +0.78 27 0 671 0
29SEP26 340.00 P 7.79 7.79 7.79 6.00 +0.93 27 50 907 +29
29SEP26 350.00 P 9.04 9.51 9.04 7.91 +1.34 27 78 849 +47
29SEP26 360.00 P 11.11 11.11 11.11 10.08 +1.55 27 22 1,530 +22
29SEP26 370.00 P 0.00 0.00 0.00 12.65 +1.87 27 0 2,493 0
29SEP26 380.00 P 0.00 0.00 0.00 15.72 +2.36 27 0 846 0
29SEP26 390.00 P 18.10 20.44 18.10 19.02 +2.56 27 31 1,589 +1
29SEP26 400.00 P 24.10 24.10 24.10 23.04 +3.28 28 5 532 0
29SEP26 410.00 P 26.64 28.50 26.64 27.29 +3.89 28 76 1,008 +75
29SEP26 420.00 P 33.80 33.80 33.80 32.14 +4.20 28 45 368 +45
29SEP26 430.00 P 36.06 38.43 36.06 37.33 +4.92 28 60 285 +15
29SEP26 440.00 P 40.52 40.52 40.52 43.02 +5.18 28 45 1,708 0
29SEP26 450.00 P 0.00 0.00 0.00 49.65 +6.12 28 0 283 0
29SEP26 460.00 P 53.27 53.57 53.27 56.75 +6.67 29 80 233 0
29SEP26 470.00 P 60.17 60.17 60.17 64.06 +7.08 30 40 329 +3
29SEP26 480.00 P 0.00 0.00 0.00 70.97 +6.34 30 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 78.81 +6.37 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 86.97 +6.50 31 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 91.61 +4.46 28 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 105.40 +13.07 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 111.27 +6.33 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 122.18 +9.25 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 132.70 +8.87 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 138.68 +5.64 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 149.22 +12.15 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 157.21 +5.73 34 0 20 0
30DEC26 290.00 P 4.50 4.55 4.50 2.34 +0.19 27 2 116 +2
30DEC26 295.00 P 0.00 0.00 0.00 2.71 +0.20 27 0 83 0
30DEC26 300.00 P 5.30 5.30 5.30 3.21 +0.33 27 10 157 +10
30DEC26 310.00 P 5.89 6.20 5.89 4.22 +0.42 27 14 127 0
30DEC26 320.00 P 0.00 0.00 0.00 5.77 +0.83 27 0 296 0
30DEC26 330.00 P 0.00 0.00 0.00 7.36 +0.81 27 0 251 0
30DEC26 340.00 P 0.00 0.00 0.00 9.32 +1.02 27 0 66 0
30DEC26 350.00 P 12.15 13.00 12.15 11.58 +1.30 27 132 637 +132
30DEC26 360.00 P 0.00 0.00 0.00 14.16 +1.48 27 0 412 0
30DEC26 370.00 P 0.00 0.00 0.00 17.16 +1.88 28 0 631 0
30DEC26 380.00 P 20.88 21.91 20.88 20.45 +2.07 28 34 217 +30
30DEC26 390.00 P 24.55 25.18 24.55 24.22 +2.53 28 82 453 +50
30DEC26 400.00 P 27.39 28.90 27.39 28.28 +3.02 28 51 453 +50
30DEC26 410.00 P 31.84 31.84 31.84 32.81 +3.25 28 45 238 +45
30DEC26 420.00 P 0.00 0.00 0.00 37.69 +3.71 28 0 14 0
30DEC26 430.00 P 40.30 41.00 40.30 42.91 +4.05 28 51 845 +1
30DEC26 440.00 P 47.88 47.88 47.88 48.62 +4.60 28 5 800 0
30DEC26 450.00 P 0.00 0.00 0.00 55.14 +5.40 29 0 567 0
30DEC26 460.00 P 0.00 0.00 0.00 62.35 +6.82 29 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 69.65 +7.17 30 0 25 0
30DEC26 480.00 P 0.00 0.00 0.00 73.95 +4.27 28 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 85.26 +8.66 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 91.68 +6.80 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 101.58 +9.06 32 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 108.20 +11.06 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 113.56 +4.12 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 126.52 +11.24 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 134.21 +8.73 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 146.14 +12.62 36 0 0 0
TOTAL PUT 21,876 172,970 +9,406
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$ 28.30
26FEB26 19.00 C 0.00 0.00 0.00 9.34 +0.38 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.34 +0.36 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.35 +0.38 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.35 +0.37 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.35 +0.37 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.35 +0.35 0 0 0 0
26FEB26 25.00 C 3.05 3.05 3.05 3.36 +0.31 20 10 10 +10
26FEB26 26.00 C 1.96 1.96 1.96 2.41 +0.30 22 15 16 +15
26FEB26 27.00 C 1.16 1.27 1.16 1.50 +0.22 19 45 95 +45
26FEB26 28.00 C 0.00 0.00 0.00 0.84 +0.20 21 0 41 0
26FEB26 29.00 C 0.25 0.31 0.25 0.39 +0.12 21 150 339 +150
26FEB26 30.00 C 0.10 0.10 0.10 0.15 +0.05 21 20 50 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.87 +0.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.38 +0.40 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.88 +0.40 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.38 +0.37 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.88 +0.38 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.39 +0.34 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.89 +0.37 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.39 +0.32 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.85 +0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.39 +0.33 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.40 +0.35 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.41 +0.34 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.42 +0.31 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.45 +0.29 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.42 +0.16 12 0 18 0
30MAR26 26.00 C 2.48 2.48 2.48 2.59 +0.17 20 1 28 +1
30MAR26 27.00 C 0.00 0.00 0.00 1.86 +0.18 22 0 47 0
30MAR26 28.00 C 1.05 1.05 1.05 1.27 +0.19 23 4 65 0
30MAR26 29.00 C 0.00 0.00 0.00 0.81 +0.16 23 0 64 0
30MAR26 30.00 C 0.31 0.39 0.31 0.49 +0.12 23 15 95 -5
30MAR26 31.00 C 0.00 0.00 0.00 0.28 +0.07 23 0 66 0
30MAR26 32.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.39 +0.30 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.89 +0.38 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.44 +0.38 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.40 +0.32 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.47 +0.27 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.42 +0.19 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.45 +0.15 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.67 +0.22 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.77 +0.13 20 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.08 +0.13 21 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.50 +0.14 22 0 215 0
29APR26 29.00 C 0.88 0.88 0.88 1.04 +0.12 22 10 10 +10
29APR26 30.00 C 0.54 0.54 0.54 0.69 +0.10 22 15 99 +15
29APR26 31.00 C 0.00 0.00 0.00 0.44 +0.07 22 0 168 0
29APR26 32.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.96 - 0 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 8.48 - 24 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 7.40 - 0 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 6.54 - 26 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 5.42 - 0 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 4.50 - 0 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 3.67 - 20 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 2.93 - 22 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 2.20 - 21 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 1.63 - 22 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 1.17 - 22 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.81 - 22 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 0.55 - 22 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 0.35 - 22 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 0.22 - 22 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 0.15 - 23 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 0.09 - 23 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 0.05 - 23 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 12.44 +0.31 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.88 +0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.45 +0.37 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.96 +0.34 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.46 +0.38 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.96 +0.35 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.47 +0.28 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.97 +0.35 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.48 +0.33 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.40 +0.22 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.54 +0.27 25 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.67 +0.09 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.98 +0.18 22 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.27 +0.16 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.69 +0.14 21 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.23 +0.11 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.88 +0.09 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.61 +0.05 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.96 +0.34 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.46 +0.34 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.96 +0.34 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.47 +0.28 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.97 +0.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.49 +0.34 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.40 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.54 +0.27 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.51 +0.12 14 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.69 +0.11 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.95 +0.17 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.32 +0.25 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.74 +0.22 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.19 +0.14 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.77 +0.12 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.41 +0.09 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.11 +0.07 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 +0.06 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 +0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.48 +0.29 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.99 +0.32 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.51 +0.33 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.56 +0.37 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.54 +0.24 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.64 +0.19 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.89 +0.27 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.20 +0.14 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.59 +0.14 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.05 +0.14 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.57 +0.20 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.15 +0.17 23 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.78 +0.15 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 +0.14 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 +0.11 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 +0.09 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 +0.09 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.07 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
TOTAL CALL 285 2,063 +241
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
26FEB26 25.00 P 0.05 0.05 0.05 0.01 -0.01 22 32 120 +25
26FEB26 26.00 P 0.18 0.18 0.13 0.06 -0.02 22 35 140 +27
26FEB26 27.00 P 0.40 0.40 0.40 0.19 -0.08 21 20 120 +15
26FEB26 28.00 P 0.00 0.00 0.00 0.52 -0.13 22 0 85 0
26FEB26 29.00 P 0.00 0.00 0.00 1.08 -0.22 22 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 1.87 -0.28 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.80 -0.29 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.81 -0.29 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.84 -0.25 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.87 -0.22 52 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.90 -0.20 60 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.93 -0.16 68 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.96 -0.13 76 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.99 -0.10 83 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 25 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 33 0
30MAR26 25.00 P 0.25 0.25 0.25 0.11 -0.03 24 2 118 +2
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.06 24 0 191 0
30MAR26 27.00 P 0.67 0.67 0.67 0.51 -0.11 24 10 54 -10
30MAR26 28.00 P 0.00 0.00 0.00 0.91 -0.13 24 0 51 0
30MAR26 29.00 P 1.65 1.65 1.65 1.46 -0.15 24 15 88 +15
30MAR26 30.00 P 0.00 0.00 0.00 2.15 -0.19 25 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.97 -0.23 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.88 -0.25 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.85 -0.26 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.87 -0.22 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.90 -0.20 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.93 -0.19 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.96 -0.13 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.99 -0.10 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 -0.06 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.38 -0.11 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.67 -0.16 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.09 -0.16 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.63 -0.17 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.30 -0.18 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.08 -0.20 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.88 -0.29 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.88 -0.24 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.87 -0.22 32 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.90 -0.37 36 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.93 -0.33 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.96 -0.30 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.12 - 23 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.23 - 23 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.42 - 23 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.71 - 23 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 1.10 - 23 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 1.61 - 23 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 2.22 - 24 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 2.94 - 24 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 3.74 - 25 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 4.60 - 26 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 5.39 - 24 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 6.32 - 25 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 7.44 - 32 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 8.43 - 34 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 9.44 - 38 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.07 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 -0.09 22 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 -0.13 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 -0.17 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.24 -0.21 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.75 -0.21 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.35 -0.20 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.02 -0.21 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.83 -0.14 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.68 -0.18 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.57 -0.16 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.51 -0.15 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.47 -0.14 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.45 -0.12 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.45 -0.12 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.42 -0.18 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.07 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.08 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 -0.11 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 -0.15 24 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 -0.18 24 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.76 -0.21 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 -0.25 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 -0.27 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.53 -0.30 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 -0.33 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 -0.34 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.88 -0.35 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.75 -0.37 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.66 -0.37 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -0.38 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.56 -0.38 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.53 -0.39 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.08 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.10 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 -0.12 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.56 -0.13 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 -0.16 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 -0.19 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.11 -0.22 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 -0.24 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.47 -0.26 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.23 -0.29 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 -0.30 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.89 -0.32 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.77 -0.34 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.69 -0.34 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.63 -0.36 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.59 -0.36 30 0 0 0
TOTAL PUT 114 1,882 +74
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$ 136.60
30JAN26 97.50 C 0.00 0.00 0.00 39.10 -1.47 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 36.60 -1.14 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 34.10 -1.49 0 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 31.60 -1.70 0 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 29.10 -1.91 0 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 26.60 -1.84 0 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 24.10 -1.38 0 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 21.60 -1.17 0 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 19.10 -1.01 0 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 16.60 -1.01 0 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 14.10 -1.02 0 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 11.60 -1.40 0 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 9.10 -1.03 0 0 0 -50
30JAN26 130.00 C 7.40 7.40 6.80 6.60 -1.03 0 20 0 -91
30JAN26 132.50 C 5.50 5.50 4.38 4.10 -1.27 0 8 0 -417
30JAN26 135.00 C 2.70 2.70 1.98 1.60 -1.38 0 9 1 -585
30JAN26 137.50 C 0.51 0.51 0.04 0.00 -0.98 0 174 164 +97
30JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 243 0
30JAN26 142.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 15 0
30JAN26 145.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 37.76 +0.02 167 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 34.94 -1.29 143 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 32.61 -0.69 140 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 30.04 -0.97 128 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 27.22 -1.22 106 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 24.89 -1.06 104 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 21.67 -1.10 44 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 19.75 -1.10 81 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 16.70 -1.61 41 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 14.30 -1.47 45 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 12.12 -1.14 50 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 9.52 -1.26 39 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 7.25 -1.11 36 0 32 0
06FEB26 132.50 C 0.00 0.00 0.00 5.01 -0.86 31 0 251 0
06FEB26 135.00 C 3.33 3.33 2.84 3.05 -0.85 28 42 227 +21
06FEB26 137.50 C 2.10 2.10 1.49 1.51 -0.57 25 93 388 +29
06FEB26 140.00 C 0.97 0.97 0.64 0.79 -0.42 26 31 367 +3
06FEB26 142.50 C 0.38 0.38 0.30 0.38 -0.28 27 212 428 +87
06FEB26 145.00 C 0.25 0.25 0.25 0.20 -0.19 29 5 150 +5
06FEB26 147.50 C 0.08 0.08 0.07 0.10 -0.14 31 400 462 +350
06FEB26 150.00 C 0.04 0.04 0.04 0.06 -0.09 33 150 190 +150
06FEB26 152.50 C 0.02 0.02 0.01 0.04 -0.06 36 500 529 +500
06FEB26 155.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
06FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
06FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 75.00 C 61.99 61.99 61.98 61.76 -1.91 0 13 181 +13
26FEB26 77.50 C 0.00 0.00 0.00 59.27 -1.00 63 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 58.48 +0.08 146 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 54.86 -1.11 109 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 52.33 -1.10 103 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 50.45 -1.36 115 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 46.80 -1.71 50 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 44.30 -1.39 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 43.07 -1.03 99 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 39.32 -1.62 43 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 37.76 -0.58 82 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 35.38 -0.85 79 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 32.61 -0.69 68 0 752 0
26FEB26 107.50 C 30.70 30.70 29.61 30.20 -1.08 65 56 413 -8
26FEB26 110.00 C 0.00 0.00 0.00 27.57 -0.88 58 0 1,113 0
26FEB26 112.50 C 0.00 0.00 0.00 24.89 -1.30 49 0 1,251 0
26FEB26 115.00 C 22.84 22.84 22.70 22.70 -0.28 50 51 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 20.23 -0.94 46 0 535 0
26FEB26 120.00 C 0.00 0.00 0.00 17.79 -0.92 42 0 665 0
26FEB26 122.50 C 16.53 16.53 16.53 15.41 -0.89 39 1 882 -1
26FEB26 125.00 C 12.99 13.00 12.78 13.10 -0.16 36 166 781 -16
26FEB26 127.50 C 11.45 11.45 11.45 10.89 -0.82 33 4 923 0
26FEB26 130.00 C 7.80 8.77 7.80 8.75 -0.83 31 73 962 -25
26FEB26 132.50 C 6.73 6.80 6.43 6.88 -0.74 29 104 647 -15
26FEB26 135.00 C 5.35 5.35 4.94 5.16 -0.68 28 123 1,349 -106
26FEB26 137.50 C 4.00 4.00 3.44 3.67 -0.62 26 129 888 +45
26FEB26 140.00 C 3.10 3.10 2.45 2.71 -0.41 27 91 1,037 +7
26FEB26 142.50 C 2.09 2.09 1.70 1.90 -0.30 27 232 226 -26
26FEB26 145.00 C 1.44 1.44 1.15 1.34 -0.16 27 1,491 1,965 +1,234
26FEB26 147.50 C 1.00 1.01 0.85 0.95 -0.03 28 343 585 -109
26FEB26 150.00 C 0.73 0.73 0.56 0.68 +0.05 28 362 728 +153
26FEB26 152.50 C 0.49 0.49 0.41 0.48 +0.10 29 170 489 +104
26FEB26 155.00 C 0.38 0.38 0.38 0.34 +0.11 30 2 757 +2
26FEB26 157.50 C 0.29 0.29 0.26 0.24 +0.11 30 72 168 +72
26FEB26 160.00 C 0.25 0.25 0.18 0.18 +0.10 31 77 359 +77
26FEB26 162.50 C 0.00 0.00 0.00 0.13 +0.09 32 0 10 0
26FEB26 165.00 C 0.12 0.12 0.09 0.10 +0.08 33 16 0 -8
26FEB26 167.50 C 0.07 0.07 0.07 0.07 +0.06 33 400 500 +400
30MAR26 47.00 C 0.00 0.00 0.00 89.73 -1.90 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 89.28 -2.34 164 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 88.28 -0.99 161 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 86.74 -1.62 85 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 84.25 -1.62 91 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 81.75 -2.89 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 81.21 -0.68 175 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.77 -2.75 77 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 74.43 -0.85 105 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 72.51 -0.82 126 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 70.66 -0.18 135 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 66.80 -2.48 65 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 64.30 -1.01 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 61.90 -1.77 77 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 61.10 +0.26 119 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 58.48 -1.09 112 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 54.86 -1.11 85 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 52.41 -1.02 82 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 50.65 -1.21 91 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 47.54 -0.97 76 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 44.86 -1.08 68 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 43.12 -0.98 77 0 893 0
30MAR26 97.50 C 40.00 40.00 40.00 40.00 -0.94 63 254 2,151 -254
30MAR26 100.00 C 0.00 0.00 0.00 37.76 -1.27 63 1,400 3,823 -352
30MAR26 102.50 C 0.00 0.00 0.00 35.38 -0.85 61 0 1,784 0
30MAR26 105.00 C 32.32 32.32 32.32 32.61 -0.87 53 26 2,795 0
30MAR26 107.50 C 29.90 29.90 29.90 30.20 -1.08 51 25 2,864 -25
30MAR26 110.00 C 0.00 0.00 0.00 27.80 -0.97 48 0 6,457 0
30MAR26 112.50 C 0.00 0.00 0.00 25.29 -0.90 44 0 5,778 0
30MAR26 115.00 C 0.00 0.00 0.00 22.80 -0.89 41 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 20.36 -0.83 37 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 17.97 -0.77 35 0 9,054 0
30MAR26 122.50 C 16.16 16.16 15.51 15.65 -0.71 33 82 1,178 +2
30MAR26 125.00 C 13.40 13.40 13.40 13.41 +0.06 31 25 2,113 -25
30MAR26 127.50 C 12.10 12.10 12.10 11.30 -0.60 29 1 1,682 +1
30MAR26 130.00 C 9.97 9.97 9.14 9.35 -0.54 28 185 3,568 0
30MAR26 132.50 C 8.09 8.09 7.33 7.50 -0.41 27 126 574 -33
30MAR26 135.00 C 5.92 5.92 5.90 5.90 -0.54 26 35 2,743 -13
30MAR26 137.50 C 4.58 4.66 4.49 4.54 -0.48 25 63 3,232 -3
30MAR26 140.00 C 3.53 3.53 3.40 3.58 -0.45 25 83 2,492 +30
30MAR26 142.50 C 3.06 3.14 2.74 2.79 -0.35 26 180 828 +175
30MAR26 145.00 C 2.39 2.39 2.05 2.18 -0.28 26 87 1,507 +77
30MAR26 147.50 C 0.00 0.00 0.00 1.70 -0.27 26 0 380 0
30MAR26 150.00 C 1.48 1.48 1.25 1.34 -0.27 27 35 6,327 -9
30MAR26 152.50 C 0.00 0.00 0.00 1.04 -0.28 27 0 834 0
30MAR26 155.00 C 0.82 0.82 0.82 0.82 -0.25 28 40 313 0
30MAR26 157.50 C 0.65 0.65 0.65 0.64 -0.25 28 50 368 +50
30MAR26 160.00 C 0.00 0.00 0.00 0.51 -0.23 29 0 89 0
30MAR26 162.50 C 0.55 0.55 0.55 0.40 -0.22 29 30 90 +30
30MAR26 165.00 C 0.00 0.00 0.00 0.32 -0.21 30 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.25 -0.20 30 0 10 0
29APR26 92.50 C 0.00 0.00 0.00 44.86 -1.16 59 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.12 -1.04 66 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 40.55 -0.49 61 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.76 -1.27 54 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 35.38 -0.85 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.61 -1.29 46 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 30.20 -1.08 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 27.80 -0.97 41 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 25.29 -0.90 38 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 22.80 -0.96 35 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 20.37 -0.82 33 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 17.97 -0.77 30 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 15.78 -0.84 29 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 13.67 -0.72 28 0 147 0
29APR26 127.50 C 11.60 11.60 11.60 11.69 -0.70 27 1 131 0
29APR26 130.00 C 9.66 9.85 9.66 9.68 -0.83 25 69 308 +69
29APR26 132.50 C 0.00 0.00 0.00 8.22 -0.57 26 0 1,003 0
29APR26 135.00 C 0.00 0.00 0.00 6.77 -0.48 25 0 923 0
29APR26 137.50 C 5.91 5.91 5.41 5.48 -0.43 25 175 685 +15
29APR26 140.00 C 4.51 4.51 4.43 4.51 -0.39 25 40 457 -10
29APR26 142.50 C 3.90 3.90 3.90 3.72 -0.37 25 8 108 0
29APR26 145.00 C 2.97 2.99 2.97 3.05 -0.29 25 145 240 +36
29APR26 147.50 C 0.00 0.00 0.00 2.48 -0.28 25 0 82 0
29APR26 150.00 C 2.19 2.19 2.04 2.05 -0.23 26 2 1,081 0
29APR26 152.50 C 0.00 0.00 0.00 1.66 -0.23 26 0 80 0
29APR26 155.00 C 0.00 0.00 0.00 1.36 -0.23 26 0 112 0
29APR26 157.50 C 1.19 1.19 1.19 1.10 -0.23 26 1 91 +1
29APR26 160.00 C 1.11 1.11 1.11 0.90 -0.22 27 1 55 0
29APR26 162.50 C 0.83 0.83 0.83 0.73 -0.22 27 2 0 -2
29APR26 165.00 C 0.00 0.00 0.00 0.59 -0.21 27 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.48 -0.20 27 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 30.26 - 39 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 27.80 - 37 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 25.30 - 34 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 22.80 - 31 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 20.51 - 30 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 17.97 - 27 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 15.78 - 26 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 14.11 - 27 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 11.69 - 24 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 10.57 - 26 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 8.87 - 25 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 7.58 - 24 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 6.30 - 24 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 5.22 - 24 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 4.45 - 24 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 3.75 - 24 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 3.21 - 25 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 2.67 - 25 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 2.24 - 25 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 1.84 - 25 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 1.52 - 25 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 1.24 - 25 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 1.01 - 25 0 0 -
28MAY26 165.00 C 1.05 1.05 1.05 0.82 - 25 4 4 -
28MAY26 167.50 C 0.00 0.00 0.00 0.67 - 25 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 76.77 -2.75 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.43 -0.85 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.51 -1.76 86 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.30 +0.30 98 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.17 -2.11 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.30 -1.58 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.25 -0.42 80 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 61.10 +0.26 79 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 58.48 -1.09 75 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 55.16 -1.00 63 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 52.41 -1.53 57 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 50.65 -1.21 62 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 47.54 -1.53 52 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 44.86 -1.86 47 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 43.12 -1.04 52 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 40.55 -0.49 49 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 37.76 -1.27 43 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 35.38 -0.85 42 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 32.61 -1.29 37 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 30.26 -1.02 35 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 27.96 -0.81 34 0 4,940 0
29JUN26 112.50 C 0.00 0.00 0.00 25.55 -0.80 32 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 23.25 -0.51 30 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 21.01 -0.18 29 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 18.88 -0.54 28 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 16.90 -0.02 27 0 153 0
29JUN26 125.00 C 0.00 0.00 0.00 14.63 -0.79 25 0 6,242 0
29JUN26 127.50 C 0.00 0.00 0.00 13.27 -0.36 26 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 11.31 -0.45 25 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 9.59 -0.93 24 0 250 0
29JUN26 135.00 C 0.00 0.00 0.00 8.30 -0.57 23 0 216 0
29JUN26 137.50 C 7.03 7.03 6.98 7.16 -0.52 23 5 163 +2
29JUN26 140.00 C 6.11 6.11 6.11 6.17 -0.43 23 10 245 -10
29JUN26 142.50 C 0.00 0.00 0.00 5.27 -0.40 23 0 105 0
29JUN26 145.00 C 4.66 4.66 4.39 4.53 -0.37 24 62 163 +53
29JUN26 147.50 C 0.00 0.00 0.00 3.89 -0.34 24 0 1,062 0
29JUN26 150.00 C 0.00 0.00 0.00 3.35 -0.28 24 0 124 0
29JUN26 152.50 C 0.00 0.00 0.00 2.90 -0.27 24 0 260 0
29JUN26 155.00 C 0.00 0.00 0.00 2.43 -0.33 24 0 150 0
29JUN26 157.50 C 0.00 0.00 0.00 2.03 -0.30 24 0 166 0
29JUN26 160.00 C 0.00 0.00 0.00 1.68 -0.35 24 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.39 -0.39 24 0 465 0
29JUN26 165.00 C 0.00 0.00 0.00 1.14 -0.38 24 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.93 -0.39 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.29 -1.99 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.84 -1.04 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.25 -0.92 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.10 -0.35 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.48 -1.09 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.95 -0.30 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.93 -1.01 49 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 50.82 -1.04 49 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 48.25 -0.82 46 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 44.88 -1.84 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.12 -1.04 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 40.55 -1.04 37 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 37.76 -1.27 33 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 35.38 -1.13 32 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 33.02 -1.02 30 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 30.26 -1.02 27 0 9 0
29SEP26 110.00 C 28.77 28.77 28.00 28.30 -0.47 27 15 325 -14
29SEP26 112.50 C 0.00 0.00 0.00 26.13 -0.48 27 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 24.04 -0.90 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 21.19 -1.76 22 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 20.22 -0.70 25 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 17.94 -1.06 23 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.82 -0.72 25 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 14.51 -1.46 23 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 13.31 -0.56 23 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 11.78 -0.68 23 0 362 0
29SEP26 135.00 C 10.47 10.70 10.47 10.57 -0.55 23 83 495 +32
29SEP26 137.50 C 0.00 0.00 0.00 9.48 -0.47 23 0 81 0
29SEP26 140.00 C 8.22 8.27 8.22 8.48 -0.38 23 31 1,882 +9
29SEP26 142.50 C 7.36 7.36 7.36 7.54 -0.41 23 30 99 +30
29SEP26 145.00 C 6.64 6.64 6.64 6.68 -0.36 23 30 130 0
29SEP26 147.50 C 0.00 0.00 0.00 5.94 -0.35 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 5.25 -0.31 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 4.68 -0.27 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 4.16 -0.27 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 3.63 -0.32 23 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 3.14 -0.40 23 0 109 0
29SEP26 162.50 C 0.00 0.00 0.00 2.70 -0.39 23 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.33 -0.37 23 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 1.96 -0.40 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.48 -1.09 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 55.95 -0.30 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.93 -1.01 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.83 -1.03 40 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 48.25 -0.82 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 45.46 -1.26 33 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 43.12 -1.04 32 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 40.55 -1.04 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.80 -1.23 26 0 736 0
30DEC26 102.50 C 0.00 0.00 0.00 35.38 -1.17 25 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 34.16 -0.15 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 31.33 -0.66 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 28.79 -1.10 23 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 26.41 -1.66 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 24.59 -1.53 22 0 0 0
30DEC26 117.50 C 23.03 23.03 23.03 23.09 -0.65 23 1 1 +1
30DEC26 120.00 C 22.00 22.00 22.00 21.37 -1.13 23 1 26 0
30DEC26 122.50 C 0.00 0.00 0.00 19.76 -0.87 23 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 19.20 +1.09 25 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 16.58 -1.15 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 15.53 -0.80 23 0 58 0
30DEC26 132.50 C 13.62 13.62 13.62 13.94 -0.22 23 1 15 -1
30DEC26 135.00 C 0.00 0.00 0.00 12.72 -0.25 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 11.58 -0.36 22 0 8 0
30DEC26 140.00 C 9.97 9.97 9.97 10.46 -0.46 22 1 69 0
30DEC26 142.50 C 0.00 0.00 0.00 9.70 -0.32 23 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 8.94 -0.20 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.24 -0.03 23 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 7.65 +0.09 24 0 114 0
30DEC26 152.50 C 0.00 0.00 0.00 7.07 +0.21 24 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 6.52 +0.32 24 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 6.08 +0.43 25 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.65 +0.55 25 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 5.22 +0.63 25 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 4.87 +0.67 26 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.57 +0.76 26 0 0 0
TOTAL CALL 9,065 144,637 +1,754
30JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
30JAN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30JAN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30JAN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30JAN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30JAN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30JAN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
30JAN26 127.50 P 0.02 0.02 0.02 0.00 -0.02 0 1 374 -1
30JAN26 130.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 272 0
30JAN26 132.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 494 0
30JAN26 135.00 P 0.03 0.07 0.03 0.00 -0.27 0 246 552 +71
30JAN26 137.50 P 0.50 1.15 0.30 0.90 +0.09 0 740 11 -805
30JAN26 140.00 P 2.40 2.85 2.40 3.40 +0.67 0 2 0 -18
30JAN26 142.50 P 0.00 0.00 0.00 5.90 +0.86 0 0 0 -30
30JAN26 145.00 P 0.00 0.00 0.00 8.40 +0.93 0 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 10.90 +0.96 0 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 13.40 +0.60 0 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 15.90 +0.98 0 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 18.40 +0.99 0 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 20.90 +0.99 0 0 0 0
30JAN26 160.00 P 0.00 0.00 0.00 23.40 +0.32 0 0 0 0
30JAN26 162.50 P 0.00 0.00 0.00 25.90 +0.99 0 0 0 0
30JAN26 165.00 P 0.00 0.00 0.00 28.40 +0.99 0 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 30.90 +0.99 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.06 41 0 24 0
06FEB26 120.00 P 0.05 0.05 0.04 0.03 -0.06 41 148 640 +148
06FEB26 122.50 P 0.07 0.07 0.07 0.06 -0.07 39 25 125 +25
06FEB26 125.00 P 0.00 0.00 0.00 0.09 -0.10 35 0 127 0
06FEB26 127.50 P 0.16 0.20 0.16 0.19 -0.09 33 38 203 +27
06FEB26 130.00 P 0.25 0.32 0.25 0.36 -0.06 31 58 266 +26
06FEB26 132.50 P 0.52 0.60 0.51 0.67 +0.01 28 189 271 -66
06FEB26 135.00 P 0.85 1.22 0.85 1.25 +0.17 26 687 705 +450
06FEB26 137.50 P 1.60 2.37 1.60 2.22 +0.44 23 46 96 +12
06FEB26 140.00 P 4.00 4.00 3.76 3.98 +0.59 24 9 16 +3
06FEB26 142.50 P 0.00 0.00 0.00 6.23 +0.89 28 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 8.55 +0.81 30 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 11.29 +1.20 44 0 0 0
06FEB26 150.00 P 0.00 0.00 0.00 13.42 +0.62 33 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 15.90 +0.95 0 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 18.40 +0.97 0 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 20.90 +0.99 0 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 23.40 +0.32 0 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 25.90 +0.99 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 28.40 +0.90 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 30.90 +0.99 0 0 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 68 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 61 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 622 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,227 0
26FEB26 92.50 P 0.01 0.01 0.01 0.01 0.00 51 59 1,049 +59
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 522 0
26FEB26 100.00 P 0.04 0.04 0.02 0.02 +0.01 44 276 1,669 +186
26FEB26 102.50 P 0.06 0.08 0.03 0.03 +0.02 43 551 1,305 +499
26FEB26 105.00 P 0.09 0.09 0.06 0.04 +0.02 41 590 1,674 +422
26FEB26 107.50 P 0.12 0.13 0.12 0.06 +0.03 40 86 601 -35
26FEB26 110.00 P 0.13 0.16 0.13 0.09 +0.04 38 41 1,250 +39
26FEB26 112.50 P 0.18 0.23 0.18 0.14 +0.06 37 471 920 +99
26FEB26 115.00 P 0.24 0.28 0.22 0.20 +0.07 36 58 2,301 -41
26FEB26 117.50 P 0.29 0.38 0.29 0.29 +0.09 35 475 1,634 +304
26FEB26 120.00 P 0.41 0.50 0.41 0.42 +0.11 34 284 2,890 -3
26FEB26 122.50 P 0.53 0.63 0.51 0.57 +0.10 32 104 1,749 +3
26FEB26 125.00 P 0.68 0.84 0.68 0.82 +0.16 31 1,498 2,192 +1,238
26FEB26 127.50 P 0.93 1.11 0.93 1.16 +0.20 30 653 1,047 -43
26FEB26 130.00 P 1.32 1.55 1.22 1.62 +0.24 28 534 792 +163
26FEB26 132.50 P 1.96 2.10 1.96 2.23 +0.28 27 55 408 +9
26FEB26 135.00 P 2.44 3.00 2.44 3.04 +0.34 26 103 449 +50
26FEB26 137.50 P 3.57 4.18 3.55 4.07 +0.42 25 135 471 +13
26FEB26 140.00 P 5.24 5.38 5.24 5.59 +0.60 25 30 51 -11
26FEB26 142.50 P 6.90 7.16 6.90 7.32 +0.76 25 38 429 +31
26FEB26 145.00 P 0.00 0.00 0.00 9.57 +1.24 28 0 372 0
26FEB26 147.50 P 0.00 0.00 0.00 11.99 +1.38 31 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 14.11 +1.31 32 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 16.67 +1.59 36 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 19.12 +1.14 39 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 20.99 +1.08 31 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 23.44 +0.36 31 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 25.91 +1.00 32 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 28.40 +0.90 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 30.90 +0.99 0 0 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 0.00 0.00 0.00 0.01 0.00 64 0 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 0.03 0.03 0.03 0.01 0.00 55 72 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 896 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2,897 0
30MAR26 80.00 P 0.06 0.06 0.06 0.01 0.00 44 16 3,927 -16
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,416 0
30MAR26 85.00 P 0.06 0.09 0.06 0.01 0.00 39 20 3,234 0
30MAR26 87.50 P 0.10 0.10 0.10 0.01 0.00 37 25 4,502 +25
30MAR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 6,254 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 2,367 0
30MAR26 95.00 P 0.22 0.22 0.21 0.05 +0.04 36 209 8,035 +200
30MAR26 97.50 P 0.23 0.28 0.23 0.07 +0.06 35 116 2,204 +101
30MAR26 100.00 P 0.30 0.35 0.30 0.11 +0.09 35 1,455 14,107 +1,400
30MAR26 102.50 P 0.42 0.42 0.42 0.15 +0.12 34 20 5,732 0
30MAR26 105.00 P 0.50 0.50 0.43 0.21 +0.15 33 76 4,946 +75
30MAR26 107.50 P 0.54 0.54 0.54 0.31 +0.22 33 3 1,328 +3
30MAR26 110.00 P 0.67 0.67 0.63 0.43 +0.27 32 55 2,144 +15
30MAR26 112.50 P 0.00 0.00 0.00 0.59 +0.34 31 0 522 0
30MAR26 115.00 P 0.89 0.89 0.89 0.79 +0.39 30 4 1,269 +4
30MAR26 117.50 P 1.02 1.12 1.02 1.08 +0.47 30 142 4,003 -30
30MAR26 120.00 P 1.17 1.40 1.17 1.35 +0.45 29 1,089 2,829 +581
30MAR26 122.50 P 1.49 1.72 1.49 1.77 +0.48 28 44 672 +20
30MAR26 125.00 P 1.95 2.16 1.95 2.29 +0.48 27 36 2,402 +20
30MAR26 127.50 P 2.69 2.81 2.65 2.93 +0.51 26 110 1,536 +50
30MAR26 130.00 P 3.56 3.56 3.53 3.73 +0.61 26 26 1,237 +26
30MAR26 132.50 P 0.00 0.00 0.00 4.67 +0.64 25 0 1,899 0
30MAR26 135.00 P 0.00 0.00 0.00 5.77 +0.63 24 0 1,968 0
30MAR26 137.50 P 6.75 7.32 6.75 7.05 +0.61 23 113 1,583 +53
30MAR26 140.00 P 8.79 8.79 8.79 8.72 +0.63 23 30 928 -1
30MAR26 142.50 P 0.00 0.00 0.00 10.52 +0.62 23 0 86 0
30MAR26 145.00 P 0.00 0.00 0.00 12.50 +0.67 24 0 150 0
30MAR26 147.50 P 0.00 0.00 0.00 15.39 +1.55 29 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 16.61 +0.04 22 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 18.83 -0.39 21 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 21.68 +1.37 28 0 120 0
30MAR26 157.50 P 0.00 0.00 0.00 23.29 +0.72 0 0 50 0
30MAR26 160.00 P 0.00 0.00 0.00 26.26 +1.41 26 0 60 0
30MAR26 162.50 P 0.00 0.00 0.00 27.93 +0.76 0 0 229 0
30MAR26 165.00 P 0.00 0.00 0.00 31.70 +1.56 37 0 130 0
30MAR26 167.50 P 0.00 0.00 0.00 33.81 +1.52 33 0 0 0
29APR26 92.50 P 0.25 0.33 0.25 0.03 +0.01 30 27 137 +22
29APR26 95.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 142 0
29APR26 100.00 P 0.53 0.53 0.53 0.11 +0.04 28 3 373 +3
29APR26 102.50 P 0.00 0.00 0.00 0.17 +0.06 28 0 124 0
29APR26 105.00 P 0.00 0.00 0.00 0.26 +0.08 28 0 567 0
29APR26 107.50 P 0.82 0.82 0.82 0.37 +0.10 28 1 323 0
29APR26 110.00 P 0.88 0.96 0.88 0.53 +0.13 27 64 376 +34
29APR26 112.50 P 1.05 1.13 1.05 0.74 +0.17 27 100 277 -37
29APR26 115.00 P 1.30 1.30 1.30 1.02 +0.22 27 30 494 0
29APR26 117.50 P 0.00 0.00 0.00 1.37 +0.26 27 0 287 0
29APR26 120.00 P 1.91 1.94 1.91 1.80 +0.28 26 61 505 +29
29APR26 122.50 P 2.18 2.34 2.18 2.36 +0.35 26 35 499 0
29APR26 125.00 P 3.04 3.04 3.04 2.90 +0.29 25 1 290 0
29APR26 127.50 P 0.00 0.00 0.00 3.60 +0.37 25 0 304 0
29APR26 130.00 P 4.31 4.41 4.31 4.47 +0.47 24 103 335 +3
29APR26 132.50 P 5.41 5.41 5.41 5.50 +0.50 24 32 153 +28
29APR26 135.00 P 6.51 6.59 6.50 6.67 +0.57 24 126 96 +83
29APR26 137.50 P 8.10 8.10 8.10 7.98 +0.63 23 1 66 0
29APR26 140.00 P 9.85 9.85 9.85 9.56 +0.63 23 50 259 +50
29APR26 142.50 P 0.00 0.00 0.00 11.65 +1.01 25 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 13.13 +0.70 23 0 80 0
29APR26 147.50 P 0.00 0.00 0.00 15.39 +1.01 24 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 17.32 +0.29 24 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 19.18 -0.04 22 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 21.68 +1.09 23 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 23.55 +0.47 17 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 26.64 +1.37 27 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 28.39 +0.74 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 31.70 +1.56 31 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 34.76 +1.63 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 0.51 - 26 0 0 -
28MAY26 110.00 P 1.27 1.30 1.26 0.72 - 26 186 185 -
28MAY26 112.50 P 0.00 0.00 0.00 0.98 - 26 0 0 -
28MAY26 115.00 P 1.80 1.85 1.76 1.31 - 25 35 35 -
28MAY26 117.50 P 0.00 0.00 0.00 1.75 - 25 0 0 -
28MAY26 120.00 P 2.64 2.64 2.64 2.27 - 25 1 1 -
28MAY26 122.50 P 0.00 0.00 0.00 2.87 - 25 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 3.64 - 25 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 4.42 - 25 0 0 -
28MAY26 130.00 P 5.35 5.35 5.35 5.31 - 24 10 10 -
28MAY26 132.50 P 0.00 0.00 0.00 6.35 - 24 0 0 -
28MAY26 135.00 P 0.00 0.00 0.00 7.56 - 24 0 0 -
28MAY26 137.50 P 0.00 0.00 0.00 9.02 - 24 0 0 -
28MAY26 140.00 P 0.00 0.00 0.00 10.40 - 23 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 11.94 - 23 0 0 -
28MAY26 145.00 P 0.00 0.00 0.00 14.51 - 26 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 15.54 - 22 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 17.83 - 24 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 19.96 - 24 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 21.68 - 21 0 0 -
28MAY26 157.50 P 0.00 0.00 0.00 24.47 - 25 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 27.14 - 28 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 28.39 - 0 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 31.79 - 28 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 34.80 - 34 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 859 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 31 0 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 604 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 +0.05 29 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.10 +0.07 28 0 4,011 0
29JUN26 92.50 P 0.00 0.00 0.00 0.14 +0.10 28 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.21 +0.14 28 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.30 +0.19 28 0 909 0
29JUN26 100.00 P 1.03 1.03 1.03 0.40 +0.22 28 21 4,951 +21
29JUN26 102.50 P 0.00 0.00 0.00 0.55 +0.28 27 0 3,028 0
29JUN26 105.00 P 0.00 0.00 0.00 0.73 +0.34 27 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.96 +0.40 27 0 685 0
29JUN26 110.00 P 0.00 0.00 0.00 1.25 +0.47 27 0 1,627 0
29JUN26 112.50 P 0.00 0.00 0.00 1.57 +0.50 27 0 373 0
29JUN26 115.00 P 0.00 0.00 0.00 2.01 +0.60 26 0 4,425 0
29JUN26 117.50 P 2.65 2.80 2.65 2.50 +0.62 26 9 509 -2
29JUN26 120.00 P 3.27 3.27 3.27 3.07 +0.65 26 1 385 +1
29JUN26 122.50 P 0.00 0.00 0.00 3.76 +0.72 26 0 136 0
29JUN26 125.00 P 0.00 0.00 0.00 4.42 +0.60 25 0 395 0
29JUN26 127.50 P 0.00 0.00 0.00 5.19 +0.50 25 0 125 0
29JUN26 130.00 P 5.92 6.14 5.92 6.10 +0.47 24 22 1,299 -20
29JUN26 132.50 P 7.31 7.33 7.20 7.15 +0.52 24 29 192 +29
29JUN26 135.00 P 8.40 8.40 8.40 8.33 +0.53 24 1 172 +1
29JUN26 137.50 P 9.89 9.89 9.89 9.73 +0.61 24 2 50 -2
29JUN26 140.00 P 0.00 0.00 0.00 11.24 +0.65 24 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 12.86 +0.62 24 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 14.57 +0.75 24 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 16.53 +0.74 24 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 18.48 +0.79 24 0 43 0
29JUN26 152.50 P 0.00 0.00 0.00 20.53 +0.80 24 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 22.65 +0.84 24 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 24.82 +0.87 25 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 27.14 +0.97 25 0 2 0
29JUN26 162.50 P 29.56 29.56 29.41 29.31 +0.97 25 16 8 -16
29JUN26 165.00 P 31.75 31.75 31.57 31.79 +1.18 26 4 51 -2
29JUN26 167.50 P 33.97 34.01 33.95 34.80 +1.44 31 14 14 +14
29SEP26 70.00 P 0.49 0.49 0.49 0.01 0.00 27 2 224 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29SEP26 75.00 P 0.69 0.69 0.69 0.01 0.00 25 3 88 +3
29SEP26 77.50 P 0.73 0.73 0.73 0.01 0.00 23 3 218 +3
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 24 0 398 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 0.00 23 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 0.00 23 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 1.18 1.18 1.18 0.11 -0.01 23 30 116 +27
29SEP26 92.50 P 0.00 0.00 0.00 0.18 +0.01 23 0 217 0
29SEP26 95.00 P 1.45 1.45 1.45 0.26 +0.01 23 30 456 +30
29SEP26 97.50 P 0.00 0.00 0.00 0.37 +0.01 23 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.53 +0.04 23 0 452 0
29SEP26 102.50 P 0.00 0.00 0.00 0.71 +0.03 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.96 +0.04 23 0 112 0
29SEP26 107.50 P 0.00 0.00 0.00 1.27 +0.07 23 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 1.62 +0.07 23 0 2,108 0
29SEP26 112.50 P 3.15 3.15 3.15 2.09 +0.11 23 10 1,082 0
29SEP26 115.00 P 0.00 0.00 0.00 2.60 +0.15 23 0 22 0
29SEP26 117.50 P 0.00 0.00 0.00 3.23 +0.18 24 0 202 0
29SEP26 120.00 P 0.00 0.00 0.00 3.93 +0.24 24 0 274 0
29SEP26 122.50 P 0.00 0.00 0.00 4.73 +0.25 24 0 2,277 0
29SEP26 125.00 P 0.00 0.00 0.00 5.65 +0.33 24 0 108 0
29SEP26 127.50 P 0.00 0.00 0.00 6.64 +0.35 24 0 61 0
29SEP26 130.00 P 0.00 0.00 0.00 7.77 +0.44 24 0 79 0
29SEP26 132.50 P 0.00 0.00 0.00 8.97 +0.45 24 0 211 0
29SEP26 135.00 P 10.46 10.65 10.29 10.30 +0.54 24 204 418 +184
29SEP26 137.50 P 0.00 0.00 0.00 11.71 +0.60 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 13.20 +0.68 24 0 62 0
29SEP26 142.50 P 0.00 0.00 0.00 13.96 -0.07 22 0 62 0
29SEP26 145.00 P 0.00 0.00 0.00 15.52 +0.48 22 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 17.64 +0.58 23 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 20.09 +0.64 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 21.44 +0.05 23 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 24.06 +1.07 25 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 25.50 +0.35 23 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 28.10 +0.85 25 0 18 0
29SEP26 162.50 P 30.44 30.44 30.34 30.32 +1.00 25 16 22 0
29SEP26 165.00 P 31.75 32.63 31.75 32.38 +0.95 25 34 121 +31
29SEP26 167.50 P 34.37 34.69 34.37 34.80 +0.49 26 14 14 +14
30DEC26 80.00 P 1.11 1.12 1.11 0.14 +0.12 26 2 322 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 +0.16 25 0 21 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 +0.21 25 0 118 0
30DEC26 87.50 P 0.00 0.00 0.00 0.36 +0.29 25 0 61 0
30DEC26 90.00 P 1.63 1.63 1.63 0.46 +0.34 25 1 159 +1
30DEC26 92.50 P 0.00 0.00 0.00 0.62 +0.44 25 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 0.78 +0.51 25 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.01 +0.61 25 0 48 0
30DEC26 100.00 P 2.30 2.50 2.30 1.25 +0.69 25 4 141 +3
30DEC26 102.50 P 0.00 0.00 0.00 1.58 +0.78 25 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.91 +0.85 25 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.35 +0.93 25 0 76 0
30DEC26 110.00 P 0.00 0.00 0.00 2.80 +0.97 25 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 3.36 +1.04 24 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 3.95 +1.04 24 0 54 0
30DEC26 117.50 P 0.00 0.00 0.00 4.65 +1.09 24 0 137 0
30DEC26 120.00 P 6.03 6.03 6.03 5.41 +1.07 24 1 282 0
30DEC26 122.50 P 0.00 0.00 0.00 6.23 +1.05 24 0 44 0
30DEC26 125.00 P 7.10 7.60 7.10 7.17 +1.02 24 5 17 0
30DEC26 127.50 P 0.00 0.00 0.00 8.13 +0.94 24 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 9.27 +0.93 24 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.42 +0.83 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 11.69 +0.79 24 0 18 0
30DEC26 137.50 P 0.00 0.00 0.00 13.05 +0.68 24 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.45 +0.59 24 0 86 0
30DEC26 142.50 P 0.00 0.00 0.00 16.21 +0.73 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 17.98 +1.69 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 19.84 +1.02 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.27 +0.63 24 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 22.40 +0.19 23 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 25.71 +2.10 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 26.33 +0.14 23 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 29.15 +1.80 25 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 30.40 0.00 23 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.31 +0.93 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 36.26 +1.44 28 0 0 0
TOTAL PUT 13,235 198,010 +5,887
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$ 7.37
26FEB26 4.90 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 -0.03 0 0 31 0
26FEB26 7.00 C 0.37 0.37 0.37 0.38 -0.03 0 1 66 +1
26FEB26 7.25 C 0.00 0.00 0.00 0.17 -0.04 10 0 2,095 0
26FEB26 7.50 C 0.06 0.06 0.05 0.05 -0.01 11 71 674 +71
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 12 0 558 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.13 -0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 -0.06 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 0.00 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 -0.03 14 0 241 0
30MAR26 7.25 C 0.25 0.25 0.25 0.26 -0.02 14 10 466 +10
30MAR26 7.50 C 0.00 0.00 0.00 0.13 -0.01 14 0 274 0
30MAR26 7.75 C 0.05 0.05 0.05 0.06 -0.01 15 4 239 +4
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 485 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.92 -0.03 13 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 -0.01 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.48 -0.03 14 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 -0.02 14 0 180 0
29APR26 7.50 C 0.00 0.00 0.00 0.17 -0.02 14 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.01 14 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.17 - 21 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.92 - 0 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.67 - 0 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.41 - 0 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.17 - 0 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.94 - 13 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.71 - 13 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.51 - 14 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.34 - 14 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.21 - 14 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.12 - 14 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.07 - 14 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.04 - 15 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.01 - 13 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.01 - 15 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 -0.05 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 -0.03 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 -0.04 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.02 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.02 14 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.01 14 0 473 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 15 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.05 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.05 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.02 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.02 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.01 15 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 -0.05 12 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 -0.03 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.05 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 -0.03 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.01 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.01 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.01 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.01 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 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 15 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 0.00 14 0 0 0
TOTAL CALL 86 7,701 +86
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 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 56 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 0.01 0.02 0.01 0.01 0.00 14 686 1,369 -243
26FEB26 7.25 P 0.05 0.05 0.05 0.05 0.00 13 10 989 +10
26FEB26 7.50 P 0.00 0.00 0.00 0.17 0.00 12 0 550 0
26FEB26 7.75 P 0.00 0.00 0.00 0.39 +0.02 15 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.15 +0.01 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.41 +0.01 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.65 +0.04 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.91 -0.01 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.16 -0.01 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.40 0.00 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 +0.01 17 0 572 0
30MAR26 7.00 P 0.06 0.06 0.06 0.04 0.00 14 66 2,072 +42
30MAR26 7.25 P 0.00 0.00 0.00 0.11 0.00 14 0 302 0
30MAR26 7.50 P 0.00 0.00 0.00 0.24 +0.02 15 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.42 +0.02 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.15 +0.01 27 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 -0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.16 -0.01 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 -0.02 48 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 15 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 14 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 0.00 14 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.26 +0.01 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.44 +0.02 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 +0.02 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 +0.02 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 +0.01 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 0.00 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 -0.01 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.17 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 -0.02 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.02 - 16 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.04 - 15 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.09 - 15 0 0 -
28MAY26 7.25 P 0.17 0.17 0.17 0.17 - 15 5 5 -
28MAY26 7.50 P 0.00 0.00 0.00 0.29 - 14 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.46 - 15 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.67 - 16 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.91 - 19 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 1.16 - 22 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 1.42 - 26 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 1.66 - 28 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 1.91 - 31 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 2.17 - 35 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 2.41 - 36 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 0.00 15 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 14 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 0.00 14 0 258 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.02 15 0 26 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.04 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 0.00 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 0.00 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.04 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 +0.05 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 -0.01 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.03 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 +0.09 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 +0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 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 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 16 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 15 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 0.00 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 +0.01 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 +0.01 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.02 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.02 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.02 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.04 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 +0.05 28 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 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.01 15 0 206 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.01 14 0 76 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.01 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.02 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.01 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.02 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.02 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.02 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 +0.04 25 0 0 0
TOTAL PUT 767 12,282 -191
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$ 31.12
26FEB26 19.00 C 0.00 0.00 0.00 12.29 -0.49 107 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.66 -0.58 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.35 -0.43 105 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.17 -0.62 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.17 -0.60 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.17 -0.88 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.17 -0.86 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.35 -0.42 59 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.18 -0.62 26 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.19 -0.63 24 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.22 -0.62 23 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.25 -0.64 19 0 60 0
26FEB26 30.00 C 1.66 1.70 1.64 1.49 -0.54 22 45 139 +23
26FEB26 31.00 C 1.05 1.05 1.05 0.89 -0.41 23 15 62 -9
26FEB26 32.00 C 0.65 0.65 0.50 0.50 -0.27 24 92 245 -55
26FEB26 33.00 C 0.35 0.37 0.32 0.23 -0.19 24 253 329 +210
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.10 24 0 90 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 -0.05 24 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.69 -0.74 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.20 -0.62 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.70 -0.58 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.20 -0.62 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.71 -0.59 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.21 -0.57 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.71 -0.58 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.29 -0.49 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.71 -0.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.35 -0.46 67 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.22 -0.57 31 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.22 -0.59 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.23 -0.82 26 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.24 -0.79 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.35 -0.48 36 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.29 -0.58 26 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.36 -0.57 26 0 56 0
30MAR26 28.00 C 0.00 0.00 0.00 3.59 -0.45 29 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 2.61 -0.57 23 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 1.94 -0.46 24 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 1.39 -0.38 25 0 74 0
30MAR26 32.00 C 1.15 1.15 0.90 0.95 -0.32 25 7 2,868 +3
30MAR26 33.00 C 0.66 0.66 0.66 0.63 -0.25 25 15 121 -11
30MAR26 34.00 C 0.00 0.00 0.00 0.41 -0.17 26 0 72 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 -0.11 26 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 0.15 -0.07 26 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.71 -0.90 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.35 -0.50 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.27 -0.62 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.22 -0.81 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.23 -0.82 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.24 -0.79 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.35 -0.60 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.29 -0.68 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.37 -0.56 18 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.78 -0.35 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.82 -0.53 22 0 0 0
29APR26 30.00 C 2.23 2.23 2.23 2.18 -0.49 23 15 12 -10
29APR26 31.00 C 0.00 0.00 0.00 1.63 -0.44 23 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.20 -0.37 24 0 331 0
29APR26 33.00 C 0.00 0.00 0.00 0.88 -0.30 24 0 0 0
29APR26 34.00 C 0.77 0.80 0.77 0.62 -0.23 25 30 90 +30
29APR26 35.00 C 0.00 0.00 0.00 0.41 -0.18 24 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.27 -0.13 24 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.17 -0.10 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 65 0
28MAY26 23.00 C 0.00 0.00 0.00 8.36 - 25 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 7.30 - 0 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 6.35 - 0 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 5.38 - 15 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 4.50 - 19 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 3.78 - 22 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 3.09 - 23 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 2.37 - 22 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 1.83 - 23 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 1.40 - 23 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 1.07 - 24 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 0.78 - 24 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 0.56 - 24 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 0.39 - 24 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 0.26 - 24 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 0.17 - 23 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 0.12 - 24 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 0.08 - 24 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 13.74 -0.63 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.21 -0.70 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.91 -0.45 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.31 -0.56 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.71 -0.90 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.35 -0.57 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.33 -0.67 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.30 -0.75 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.36 -0.69 22 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.30 -0.73 0 0 1 0
29JUN26 25.00 C 6.63 6.63 6.63 6.35 -0.69 0 1 48 -1
29JUN26 26.00 C 0.00 0.00 0.00 5.38 -0.75 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.52 -0.69 19 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.78 -0.58 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.09 -0.51 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.40 -0.52 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.90 -0.45 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.48 -0.39 24 0 47 0
29JUN26 33.00 C 0.00 0.00 0.00 1.13 -0.35 24 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.83 -0.29 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.60 -0.24 24 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.42 -0.20 24 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.29 -0.15 24 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 -0.12 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 -0.08 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 -0.07 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.91 -0.73 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.31 -0.66 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.77 -0.84 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.35 -0.58 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.33 -0.67 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.30 -0.75 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.36 -0.69 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.30 -0.77 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.35 -0.76 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.46 -0.69 19 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.67 -0.55 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.95 -0.50 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.29 -0.47 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.80 -0.35 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.22 -0.39 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.81 -0.33 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.46 -0.28 24 0 0 0
29SEP26 34.00 C 1.32 1.33 1.32 1.16 -0.26 24 30 30 +30
29SEP26 35.00 C 1.09 1.13 1.09 0.92 -0.23 24 30 30 +13
29SEP26 36.00 C 0.93 0.93 0.93 0.76 -0.21 24 15 21 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.61 -0.16 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 -0.16 24 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 -0.11 24 0 5 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.09 24 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.77 -0.84 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.35 -0.63 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.33 -0.67 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.30 -0.75 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.36 -0.73 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.35 -0.75 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.36 -0.75 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.54 -0.66 19 0 24 0
30DEC26 27.00 C 4.85 4.85 4.85 4.79 -0.56 21 1 1 +1
30DEC26 28.00 C 0.00 0.00 0.00 4.11 -0.50 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.50 -0.47 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.05 -0.35 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 2.50 -0.40 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.10 -0.35 22 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.75 -0.33 23 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.45 -0.30 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.21 -0.31 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 -0.22 23 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 -0.21 23 0 2 0
30DEC26 38.00 C 0.85 0.85 0.85 0.70 -0.19 23 15 50 +15
30DEC26 39.00 C 0.68 0.68 0.68 0.57 -0.16 23 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 0.45 -0.13 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.13 23 0 113 0
TOTAL CALL 579 7,471 +269
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 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 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 2,252 0
26FEB26 29.00 P 0.13 0.15 0.12 0.14 +0.05 24 19 141 +15
26FEB26 30.00 P 0.35 0.36 0.35 0.36 +0.12 24 4 264 +3
26FEB26 31.00 P 0.59 0.70 0.55 0.76 +0.24 25 62 256 +61
26FEB26 32.00 P 1.16 1.16 1.16 1.35 +0.37 25 15 80 +15
26FEB26 33.00 P 0.00 0.00 0.00 2.12 +0.49 27 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.02 +0.58 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.89 +0.54 25 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.88 +0.62 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.01 +0.59 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.09 +0.83 57 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.00 +0.72 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.15 +0.86 71 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.15 +0.70 76 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 13 0
30MAR26 27.00 P 0.09 0.09 0.09 0.11 +0.03 25 100 152 +85
30MAR26 28.00 P 0.16 0.16 0.16 0.22 +0.07 25 15 4,122 +15
30MAR26 29.00 P 0.31 0.31 0.31 0.42 +0.12 25 15 90 +15
30MAR26 30.00 P 0.56 0.56 0.56 0.74 +0.20 25 15 87 0
30MAR26 31.00 P 0.00 0.00 0.00 1.20 +0.30 26 0 47 0
30MAR26 32.00 P 1.57 1.65 1.57 1.78 +0.39 27 30 100 +15
30MAR26 33.00 P 0.00 0.00 0.00 2.47 +0.46 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.26 +0.49 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.14 +0.54 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.93 +0.47 26 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.03 +0.61 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.09 +0.78 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.00 +0.72 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.15 +0.80 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.15 +0.70 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.34 +0.07 24 0 17 0
29APR26 29.00 P 0.44 0.44 0.44 0.57 +0.10 24 19 27 +11
29APR26 30.00 P 0.79 0.83 0.79 0.94 +0.20 25 14 37 +4
29APR26 31.00 P 1.16 1.39 1.16 1.40 +0.27 25 27 300 -2
29APR26 32.00 P 1.71 2.01 1.71 1.96 +0.33 25 52 352 +52
29APR26 33.00 P 0.00 0.00 0.00 2.63 +0.39 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.39 +0.45 26 0 16 0
29APR26 35.00 P 0.00 0.00 0.00 4.14 +0.39 25 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.99 +0.53 24 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.09 +0.67 31 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.09 +0.78 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.03 +0.67 35 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.15 +0.80 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.18 +0.73 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.04 - 24 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.08 - 24 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.14 - 23 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.25 - 23 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.43 - 23 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.69 - 23 0 0 -
28MAY26 30.00 P 0.96 0.99 0.96 1.07 - 24 23 23 -
28MAY26 31.00 P 0.00 0.00 0.00 1.54 - 24 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 2.10 - 24 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 2.75 - 25 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 3.49 - 25 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 4.31 - 26 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 5.19 - 27 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 6.13 - 29 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 7.10 - 31 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 8.12 - 34 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 9.15 - 38 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 10.18 - 41 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 25 0
29JUN26 26.00 P 0.27 0.32 0.27 0.37 +0.04 23 16 73 +16
29JUN26 27.00 P 0.00 0.00 0.00 0.58 +0.06 23 0 113 0
29JUN26 28.00 P 0.73 0.78 0.73 0.87 +0.10 23 30 56 +30
29JUN26 29.00 P 1.12 1.21 1.03 1.24 +0.13 23 75 75 +72
29JUN26 30.00 P 1.47 1.56 1.47 1.75 +0.23 24 45 51 +30
29JUN26 31.00 P 2.01 2.08 1.97 2.33 +0.28 24 90 75 +57
29JUN26 32.00 P 2.62 2.72 2.62 3.02 +0.38 25 60 45 +45
29JUN26 33.00 P 0.00 0.00 0.00 3.75 +0.41 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.54 +0.44 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.38 +0.47 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.27 +0.57 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.19 +0.59 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.13 +0.60 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.10 +0.71 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.05 +0.68 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.00 +0.70 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 +0.07 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.68 +0.09 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 +0.12 24 0 26 0
29SEP26 28.00 P 1.17 1.17 1.17 1.30 +0.16 24 15 15 +15
29SEP26 29.00 P 1.61 1.61 1.59 1.76 +0.23 24 30 53 +29
29SEP26 30.00 P 1.99 1.99 1.99 2.28 +0.25 25 15 17 +15
29SEP26 31.00 P 2.55 2.83 2.55 2.83 +0.26 25 75 60 +60
29SEP26 32.00 P 0.00 0.00 0.00 3.48 +0.32 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.17 +0.37 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.92 +0.40 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.71 +0.43 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.55 +0.47 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 +0.50 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.33 +0.52 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.27 +0.55 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.22 +0.57 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.61 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.04 23 0 42 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 +0.06 23 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 +0.07 23 0 7 0
30DEC26 27.00 P 1.11 1.11 1.11 1.12 +0.10 23 2 8 +2
30DEC26 28.00 P 1.45 1.45 1.45 1.47 +0.13 23 3 8 +3
30DEC26 29.00 P 0.00 0.00 0.00 1.99 +0.28 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.49 +0.25 24 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 3.05 +0.29 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.68 +0.35 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.35 +0.32 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.08 +0.36 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.86 +0.40 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.68 +0.43 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.53 +0.46 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.42 +0.49 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.34 +0.52 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.28 +0.54 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.23 +0.55 29 0 0 0
TOTAL PUT 866 11,033 +663
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$ 5.70
26FEB26 4.40 C 0.00 0.00 0.00 1.31 -0.09 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.48 -0.07 24 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.29 -0.06 26 0 15 0
26FEB26 5.75 C 0.15 0.16 0.15 0.14 -0.05 25 52 767 +42
26FEB26 6.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 7,070 0
26FEB26 6.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 453 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.20 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 -0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.33 -0.07 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.23 -0.08 32 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.13 -0.06 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.04 -0.07 31 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.93 -0.08 24 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.88 -0.04 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.77 -0.06 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.57 -0.07 30 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.40 -0.05 30 0 787 0
30MAR26 5.75 C 0.32 0.32 0.29 0.26 -0.04 29 4 169 -4
30MAR26 6.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 433 0
30MAR26 6.25 C 0.13 0.13 0.13 0.11 -0.01 31 10 138 0
30MAR26 6.50 C 0.09 0.09 0.09 0.06 -0.01 30 4 330 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 32 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 31 0 211 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.35 -0.09 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.25 -0.09 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.17 -0.09 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.06 -0.09 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.89 -0.06 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.63 -0.07 30 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 270 0
29APR26 5.75 C 0.00 0.00 0.00 0.33 -0.05 29 0 405 0
29APR26 6.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 130 0
29APR26 6.25 C 0.16 0.16 0.16 0.16 -0.03 30 5 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 95 0
29APR26 6.75 C 0.08 0.08 0.08 0.07 -0.02 30 4 75 +4
29APR26 7.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.36 - 29 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.27 - 29 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 1.18 - 29 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 1.10 - 30 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 1.02 - 31 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.94 - 31 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.85 - 29 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.67 - 29 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 0.52 - 30 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 0.39 - 30 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 0.30 - 31 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.21 - 30 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.15 - 30 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.11 - 31 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.07 - 30 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.05 - 30 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.04 - 32 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.02 - 30 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 1.87 -0.06 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.76 -0.08 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.68 -0.07 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.57 -0.07 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.46 -0.12 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.40 -0.06 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.30 -0.07 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.20 -0.11 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.13 -0.06 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.97 -0.08 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.88 -0.07 28 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.72 -0.05 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.57 -0.04 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.45 -0.03 30 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.26 -0.03 30 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.02 31 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 315 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.60 -0.05 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.51 -0.07 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.07 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 -0.06 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.24 -0.07 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 -0.05 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.92 -0.07 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 -0.06 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 -0.06 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.04 30 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.03 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.02 30 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 -0.05 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 -0.04 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 -0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 -0.05 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 -0.04 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 -0.04 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.37 -0.03 30 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.03 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.03 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 30 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
TOTAL CALL 79 21,407 +42
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
26FEB26 5.25 P 0.03 0.03 0.03 0.03 +0.01 28 75 245 +75
26FEB26 5.50 P 0.06 0.09 0.06 0.08 +0.01 27 32 916 +5
26FEB26 5.75 P 0.15 0.18 0.15 0.19 +0.04 27 5 438 +2
26FEB26 6.00 P 0.37 0.37 0.37 0.36 +0.05 28 1 176 -1
26FEB26 6.25 P 0.00 0.00 0.00 0.58 +0.06 31 0 151 0
26FEB26 6.50 P 0.00 0.00 0.00 0.82 +0.06 37 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.08 +0.07 48 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.33 +0.10 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.57 +0.09 58 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.81 +0.03 58 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.08 +0.10 75 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.33 +0.03 81 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.56 +0.01 74 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.81 +0.01 79 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.08 +0.03 97 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 201 0
30MAR26 5.25 P 0.09 0.09 0.09 0.10 +0.02 31 18 181 +18
30MAR26 5.50 P 0.15 0.17 0.15 0.18 +0.03 30 89 1,189 +15
30MAR26 5.75 P 0.26 0.26 0.26 0.30 +0.05 31 38 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.45 +0.04 31 0 182 0
30MAR26 6.25 P 0.00 0.00 0.00 0.65 +0.06 33 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.86 +0.10 34 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.09 +0.08 36 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.33 +0.10 39 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.58 +0.10 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.83 +0.05 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.08 +0.10 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.33 +0.03 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.58 +0.03 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 +0.02 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.08 +0.03 68 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
29APR26 4.80 P 0.05 0.05 0.05 0.05 +0.01 31 7 37 +7
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 30 0 34 0
29APR26 5.00 P 0.08 0.08 0.08 0.08 +0.01 30 5 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 110 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 270 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 +0.03 30 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.50 +0.03 30 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.69 +0.06 32 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.89 +0.05 32 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.12 +0.08 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.34 +0.06 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.59 +0.11 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.83 +0.05 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.08 +0.07 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.33 +0.03 48 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.58 +0.03 52 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 - 32 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.05 - 32 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.06 - 31 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.07 - 30 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.09 - 30 0 0 -
28MAY26 5.00 P 0.10 0.10 0.10 0.11 - 30 10 10 -
28MAY26 5.25 P 0.00 0.00 0.00 0.18 - 30 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.27 - 30 0 0 -
28MAY26 5.75 P 0.39 0.39 0.39 0.40 - 30 25 25 -
28MAY26 6.00 P 0.00 0.00 0.00 0.54 - 30 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.72 - 31 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.92 - 32 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 1.14 - 33 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 1.36 - 34 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 1.59 - 35 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 1.83 - 37 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 2.08 - 40 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 2.33 - 43 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 15 0
29JUN26 4.70 P 0.08 0.08 0.08 0.09 +0.01 32 30 258 +30
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.02 31 0 67 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 63 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.01 30 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 152 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 +0.03 31 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.78 +0.05 32 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.97 +0.05 33 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.17 +0.05 33 0 423 0
29JUN26 7.00 P 0.00 0.00 0.00 1.39 +0.06 34 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.63 +0.08 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.87 +0.07 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.09 +0.07 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.34 +0.04 41 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.58 +0.03 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.82 +0.02 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.08 +0.03 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.01 29 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 +0.01 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 +0.02 29 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.03 28 0 334 0
29SEP26 6.00 P 0.84 0.84 0.84 0.87 +0.04 28 14 286 +14
29SEP26 6.25 P 0.00 0.00 0.00 1.04 +0.04 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 +0.04 27 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 +0.05 26 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.04 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.85 +0.02 21 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 +0.04 20 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.01 29 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.02 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 30 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.02 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.03 30 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.02 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 112 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.03 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.03 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.03 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.05 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 +0.04 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 +0.04 26 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.90 +0.04 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.11 +0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 +0.03 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.29 +0.04 0 0 0 0
TOTAL PUT 349 15,426 +165
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$ 116.50
26FEB26 48.00 C 0.00 0.00 0.00 69.84 +1.53 217 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 68.92 +1.61 215 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 67.86 +1.55 208 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 65.40 +1.13 199 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 62.58 +1.26 177 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 60.09 +1.26 168 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 56.62 +0.28 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 55.54 +1.21 165 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 52.90 +1.55 152 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 49.66 +0.40 118 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 47.81 +1.43 133 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 45.52 +1.61 131 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 42.97 +1.65 122 0 21 0
26FEB26 77.50 C 0.00 0.00 0.00 39.87 +0.48 98 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 37.22 -0.08 87 0 96 0
26FEB26 82.50 C 36.00 36.00 36.00 35.45 +0.93 100 5 35 -5
26FEB26 85.00 C 0.00 0.00 0.00 32.59 +0.85 85 0 1,010 0
26FEB26 87.50 C 0.00 0.00 0.00 30.61 +1.16 89 0 94 0
26FEB26 90.00 C 0.00 0.00 0.00 28.00 +0.63 80 0 98 0
26FEB26 92.50 C 0.00 0.00 0.00 25.98 +1.65 82 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 23.78 +1.50 79 0 58 0
26FEB26 97.50 C 0.00 0.00 0.00 21.67 +1.35 77 0 17 0
26FEB26 100.00 C 18.30 18.30 18.30 19.65 +0.72 76 1 104 0
26FEB26 102.50 C 17.50 18.90 17.40 17.74 +0.88 75 8 92 +2
26FEB26 105.00 C 0.00 0.00 0.00 15.93 +0.92 73 0 46 0
26FEB26 107.50 C 0.00 0.00 0.00 13.89 +0.44 70 0 38 0
26FEB26 110.00 C 11.85 14.00 11.85 12.68 +0.68 72 4 131 -1
26FEB26 112.50 C 10.96 10.96 10.96 10.91 +0.25 69 13 46 +13
26FEB26 115.00 C 9.50 10.63 8.19 9.48 +0.03 68 35 56 -14
26FEB26 117.50 C 9.36 10.00 7.95 8.50 +0.12 70 34 29 +12
26FEB26 120.00 C 8.27 9.04 6.75 7.44 +0.14 70 18 50 +4
26FEB26 122.50 C 7.20 7.40 7.00 6.60 0.00 71 3 39 -1
26FEB26 125.00 C 6.50 6.50 4.74 5.72 -0.07 70 17 32 +2
26FEB26 127.50 C 6.40 6.40 5.60 4.93 -0.16 70 4 50 +3
26FEB26 130.00 C 5.00 5.64 4.58 4.24 -0.16 70 19 56 0
26FEB26 132.50 C 4.31 4.94 3.36 3.63 -0.15 70 40 91 +17
26FEB26 135.00 C 4.20 4.59 4.07 3.09 -0.15 70 11 19 +8
26FEB26 137.50 C 3.35 4.12 2.95 2.63 -0.14 70 8 45 +3
26FEB26 140.00 C 3.10 3.20 2.59 2.22 -0.14 70 8 5 +4
26FEB26 142.50 C 2.00 2.49 2.00 1.88 -0.13 70 6 6 +6
26FEB26 145.00 C 2.50 2.80 1.80 1.58 -0.12 70 46 56 +17
30MAR26 18.50 C 0.00 0.00 0.00 98.09 +0.30 136 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 97.59 +0.30 115 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 97.58 +0.79 237 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 97.57 +1.34 267 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 95.87 +0.57 206 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 95.86 +1.55 267 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 93.61 +0.30 115 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 93.03 +0.60 204 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 91.87 +0.55 183 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 90.63 +0.31 121 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 89.74 +0.41 156 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 88.89 +0.56 171 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 88.88 +1.54 222 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 87.20 +0.86 185 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 86.10 +0.75 174 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 85.11 +0.68 171 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 84.01 +0.65 160 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 83.24 +0.88 170 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 82.02 +0.65 153 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 80.71 +0.50 112 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 80.04 +0.09 147 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 78.98 +0.63 139 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 78.60 +1.34 166 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 77.04 +0.80 136 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 75.69 +0.29 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 75.16 +0.92 137 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 74.05 +0.79 127 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 72.77 +0.52 98 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 72.70 +1.26 149 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 71.06 +0.67 119 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 70.80 +1.37 145 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 70.02 +1.43 148 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 68.92 +1.61 142 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 68.04 +1.73 142 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.40 +1.13 131 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 62.58 +1.20 116 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 60.09 +1.05 110 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 57.80 +1.46 109 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 55.54 +1.21 108 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 52.90 +1.33 99 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.49 +1.23 96 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 47.94 +1.17 89 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 45.67 +1.20 88 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 42.97 +0.85 79 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 40.31 +0.92 71 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 38.89 +1.59 82 0 75 0
30MAR26 82.50 C 36.29 36.29 36.29 36.09 +0.62 73 5 7 0
30MAR26 85.00 C 31.00 31.00 31.00 34.12 +0.55 75 1 33 0
30MAR26 87.50 C 28.86 28.86 28.10 31.00 -0.24 63 2 67 0
30MAR26 90.00 C 0.00 0.00 0.00 30.28 +1.79 76 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 27.25 -0.50 66 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 25.27 +0.41 65 0 86 0
30MAR26 97.50 C 0.00 0.00 0.00 24.07 +0.80 69 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 22.61 +1.01 71 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 21.11 +0.96 72 0 104 0
30MAR26 105.00 C 0.00 0.00 0.00 18.93 +0.43 67 0 121 0
30MAR26 107.50 C 0.00 0.00 0.00 17.21 -0.16 66 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 16.34 -0.16 69 0 94 0
30MAR26 112.50 C 0.00 0.00 0.00 14.89 +0.33 68 0 41 0
30MAR26 115.00 C 0.00 0.00 0.00 13.59 +0.17 67 0 54 0
30MAR26 117.50 C 0.00 0.00 0.00 12.62 +0.18 68 0 31 0
30MAR26 120.00 C 0.00 0.00 0.00 11.68 +0.16 69 0 121 0
30MAR26 122.50 C 11.92 11.92 11.92 10.80 +0.10 69 1 36 +1
30MAR26 125.00 C 0.00 0.00 0.00 9.98 +0.04 70 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 9.11 -0.08 70 0 24 0
30MAR26 130.00 C 8.93 8.93 8.93 8.30 -0.09 70 2 67 0
30MAR26 132.50 C 0.00 0.00 0.00 7.56 -0.09 70 0 92 0
30MAR26 135.00 C 0.00 0.00 0.00 6.87 -0.09 70 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 6.24 -0.09 70 0 10 0
30MAR26 140.00 C 0.00 0.00 0.00 5.66 -0.10 69 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 5.13 -0.10 69 0 0 0
30MAR26 145.00 C 4.71 6.10 4.70 4.64 -0.10 69 21 20 +20
29APR26 52.50 C 0.00 0.00 0.00 65.40 +0.93 104 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 62.59 +1.21 91 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 60.81 +1.29 101 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 58.17 +1.63 93 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 55.54 +0.93 86 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 52.90 +1.23 78 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 51.03 +1.66 84 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 47.94 +0.26 70 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 45.67 +0.49 69 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 42.97 +0.49 62 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.71 -0.10 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 38.89 +0.04 65 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 36.34 -0.58 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 34.24 +0.05 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 32.45 -0.17 62 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 31.56 +1.36 69 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 28.55 +0.07 61 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 27.33 -0.30 65 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 25.65 +0.46 65 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 24.33 -0.19 66 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 22.28 -0.61 63 0 7 0
29APR26 105.00 C 0.00 0.00 0.00 21.58 +0.75 67 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 19.69 +0.18 65 0 50 0
29APR26 110.00 C 0.00 0.00 0.00 18.29 +0.03 64 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 17.09 +0.02 65 0 15 0
29APR26 115.00 C 0.00 0.00 0.00 16.29 +0.23 66 0 113 0
29APR26 117.50 C 15.40 15.40 15.40 15.28 +0.18 67 15 21 0
29APR26 120.00 C 0.00 0.00 0.00 14.34 +0.14 67 0 56 0
29APR26 122.50 C 0.00 0.00 0.00 13.46 +0.08 68 0 0 0
29APR26 125.00 C 13.28 13.28 13.28 12.66 +0.08 68 5 8 +5
29APR26 127.50 C 0.00 0.00 0.00 11.88 +0.02 69 0 15 0
29APR26 130.00 C 11.94 11.94 11.94 11.04 -0.04 68 5 10 0
29APR26 132.50 C 0.00 0.00 0.00 10.25 -0.05 68 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 9.51 -0.06 68 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 8.83 -0.05 68 0 3 0
29APR26 140.00 C 10.00 10.00 9.50 8.18 -0.06 68 2 1 +1
29APR26 142.50 C 0.00 0.00 0.00 7.58 -0.06 68 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 7.02 -0.06 68 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.72 - 64 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 29.11 - 65 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 27.64 - 65 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 25.66 - 63 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 24.50 - 64 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 23.51 - 66 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 22.45 - 67 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 21.31 - 68 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 20.02 - 67 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 18.41 - 65 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 17.46 - 66 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 16.57 - 66 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 15.71 - 67 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 14.91 - 67 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 14.16 - 68 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 13.44 - 68 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 12.63 - 68 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 11.87 - 68 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 11.15 - 68 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 96.05 +0.60 132 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 95.86 +1.39 163 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 94.07 +0.59 124 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 93.09 +0.60 122 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 92.24 +0.74 126 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 91.11 +0.60 115 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 90.25 +0.72 119 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 89.12 +0.58 109 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 88.88 +1.33 135 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 87.20 +0.63 107 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 86.28 +0.93 108 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 85.30 +0.87 106 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 84.32 +0.71 104 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 83.34 +0.98 102 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 82.23 +0.59 94 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 81.26 +0.79 93 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 80.41 +0.46 96 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 79.44 +1.09 95 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 78.60 +0.68 97 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 77.25 +0.93 82 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 76.40 +1.00 86 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 75.44 +0.88 85 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 74.20 +0.61 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 73.50 +0.92 83 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 72.70 +1.10 86 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 71.57 +0.96 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 70.80 +1.35 85 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 70.02 +1.43 87 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 68.92 +0.89 83 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 68.04 +1.17 84 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 65.44 +0.97 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 63.15 +1.22 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 60.81 +0.36 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.17 +0.86 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.18 +1.17 71 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.76 +0.84 68 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 51.96 +1.26 71 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.25 +0.91 65 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 47.36 +0.62 67 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 45.15 +1.04 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.03 +0.92 64 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 40.58 +0.56 60 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 39.18 +0.79 64 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 37.70 +0.21 65 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 35.90 +0.83 65 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 34.22 +0.96 65 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 32.31 +0.60 64 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 31.01 +0.75 65 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.94 +0.16 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 28.16 +0.76 65 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 26.73 +0.66 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.46 -0.06 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.49 +0.41 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 22.79 -0.43 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 21.80 -0.33 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 20.55 +0.20 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 19.93 +0.50 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 18.89 +0.33 66 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 18.04 +0.30 67 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 17.25 +0.29 67 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 16.55 +0.32 68 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 15.67 +0.13 67 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 14.95 +0.12 68 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 14.17 +0.07 68 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 13.43 +0.06 68 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 12.73 +0.06 68 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.06 +0.05 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 11.43 +0.05 67 0 11 0
29SEP26 37.00 C 0.00 0.00 0.00 80.99 +0.38 84 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 80.04 +1.69 83 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 79.09 +1.17 81 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 78.14 +1.41 80 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 77.19 +1.41 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 76.58 +1.74 84 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 75.31 +1.41 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 74.37 +1.16 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 73.43 +1.37 75 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 72.50 +0.60 75 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 71.57 +0.98 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 70.34 +0.29 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 69.72 +0.59 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 68.80 +0.34 72 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 66.53 +1.08 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 64.29 +0.60 69 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.17 +1.20 69 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 59.70 +0.94 65 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 57.60 +1.25 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 56.17 +1.40 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.68 +1.14 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.70 +1.24 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.04 +1.35 66 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 47.92 +1.20 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.01 +0.80 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 44.27 +1.03 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 42.54 +0.89 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 40.91 +0.79 63 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 39.72 +0.95 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.67 +0.48 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 36.23 +0.44 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.05 +0.57 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.26 +1.11 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.76 +0.87 65 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 31.54 +0.83 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.37 +0.77 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 29.27 +0.88 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 28.22 +0.72 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.94 +0.57 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 26.15 +0.66 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 25.10 +0.35 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 24.08 +0.29 65 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 23.27 +0.27 65 0 26 0
29SEP26 125.00 C 20.79 20.79 20.79 21.87 -0.37 64 6 6 +6
29SEP26 127.50 C 0.00 0.00 0.00 21.16 -0.36 65 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.15 +0.32 67 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.46 +0.29 67 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 19.67 +0.12 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.91 +0.08 67 0 64 0
29SEP26 140.00 C 0.00 0.00 0.00 18.19 +0.08 67 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 17.49 +0.08 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 16.81 +0.07 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 71.78 +1.56 71 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 70.90 +1.77 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 70.02 +1.56 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 67.86 +1.80 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 65.74 +1.64 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.46 +1.31 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 61.65 +1.73 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 59.67 +1.71 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.75 +1.70 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.87 +1.72 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.04 +1.54 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.05 +1.43 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.58 +1.51 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.91 +1.45 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.05 +1.10 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.49 +1.01 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.23 +0.42 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.79 +1.11 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.39 +0.51 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.04 +0.48 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.75 +0.95 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.76 +1.17 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.37 +0.96 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.34 +1.06 64 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 34.11 +0.93 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 33.07 +0.96 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.30 +1.22 65 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.35 +1.01 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 30.44 +0.58 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.31 +0.44 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.66 +0.80 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 27.64 +0.52 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 26.51 +0.07 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 26.47 +0.78 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 25.64 +0.54 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.83 +0.49 66 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 24.04 +0.33 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.29 +0.23 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.56 +0.15 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 21.85 +0.15 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 21.17 +0.15 66 0 0 0
TOTAL CALL 345 7,111 +103
26FEB26 48.00 P 0.05 0.06 0.05 0.01 0.00 111 3 48 +3
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 149 0
26FEB26 67.50 P 0.19 0.19 0.19 0.01 -0.01 70 2 64 +2
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 42 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.01 71 0 48 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.02 70 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 0.10 -0.03 70 0 38 0
26FEB26 80.00 P 0.44 0.44 0.44 0.16 -0.04 70 5 120 0
26FEB26 82.50 P 0.45 0.52 0.45 0.24 -0.06 69 8 40 0
26FEB26 85.00 P 0.63 0.74 0.63 0.37 -0.07 69 9 93 +6
26FEB26 87.50 P 0.77 0.77 0.60 0.54 -0.10 69 7 55 +1
26FEB26 90.00 P 0.81 1.03 0.80 0.76 -0.13 69 24 102 +9
26FEB26 92.50 P 1.15 1.20 1.15 1.05 -0.16 70 13 70 +8
26FEB26 95.00 P 1.85 1.85 1.40 1.43 -0.12 70 16 114 +11
26FEB26 97.50 P 1.63 1.75 1.63 1.86 -0.12 69 6 67 +4
26FEB26 100.00 P 2.52 2.93 1.98 2.28 -0.24 68 27 180 +1
26FEB26 102.50 P 0.00 0.00 0.00 2.92 -0.26 68 0 12 0
26FEB26 105.00 P 3.55 4.80 3.00 3.64 -0.31 68 20 21 +3
26FEB26 107.50 P 4.19 5.03 3.79 4.46 -0.37 68 18 19 +13
26FEB26 110.00 P 5.00 6.36 4.90 5.43 -0.42 68 35 51 -2
26FEB26 112.50 P 6.38 6.38 6.38 6.63 -0.50 69 3 21 0
26FEB26 115.00 P 0.00 0.00 0.00 7.88 -0.54 69 0 56 0
26FEB26 117.50 P 9.07 9.34 8.30 9.14 -0.66 68 8 38 +3
26FEB26 120.00 P 10.30 13.00 10.30 10.83 -0.53 71 7 30 0
26FEB26 122.50 P 12.34 12.34 12.18 12.34 -0.66 70 16 35 +13
26FEB26 125.00 P 14.93 14.93 14.07 14.22 +0.09 72 5 9 +5
26FEB26 127.50 P 15.65 15.65 15.35 16.03 -0.46 73 2 3 +2
26FEB26 130.00 P 19.68 19.68 17.68 17.89 +0.15 73 20 10 -10
26FEB26 132.50 P 0.00 0.00 0.00 19.39 -0.32 70 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.37 -0.33 70 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.09 -1.31 66 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.54 -1.05 70 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.32 -0.27 78 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 30.52 -0.59 78 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 69 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.01 69 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.01 69 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 -0.01 69 0 112 0
30MAR26 67.50 P 0.48 0.48 0.48 0.22 -0.03 69 1 75 +1
30MAR26 70.00 P 0.00 0.00 0.00 0.31 -0.03 69 0 814 0
30MAR26 72.50 P 0.00 0.00 0.00 0.44 -0.04 69 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 0.60 -0.05 69 0 78 0
30MAR26 77.50 P 0.93 0.93 0.93 0.81 -0.05 69 5 60 +5
30MAR26 80.00 P 1.12 1.12 1.12 1.03 -0.06 68 5 75 -2
30MAR26 82.50 P 0.00 0.00 0.00 1.29 -0.11 68 0 20 0
30MAR26 85.00 P 1.17 1.17 1.17 1.69 -0.13 68 1 21 +1
30MAR26 87.50 P 0.00 0.00 0.00 2.10 -0.13 68 0 21 0
30MAR26 90.00 P 0.00 0.00 0.00 2.52 -0.24 68 0 99 0
30MAR26 92.50 P 0.00 0.00 0.00 3.05 -0.16 68 0 43 0
30MAR26 95.00 P 0.00 0.00 0.00 3.68 -0.20 68 0 58 0
30MAR26 97.50 P 0.00 0.00 0.00 4.36 -0.20 67 0 27 0
30MAR26 100.00 P 5.45 5.45 5.45 5.14 -0.23 67 1 14 -1
30MAR26 102.50 P 0.00 0.00 0.00 5.99 -0.24 67 0 18 0
30MAR26 105.00 P 0.00 0.00 0.00 6.90 -0.27 67 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 7.94 -0.29 67 0 5 0
30MAR26 110.00 P 9.50 9.50 9.39 9.03 -0.40 67 3 20 +2
30MAR26 112.50 P 0.00 0.00 0.00 10.31 -0.44 67 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 11.71 -0.45 68 0 6 0
30MAR26 117.50 P 13.61 13.61 13.61 13.21 -0.49 69 2 2 +2
30MAR26 120.00 P 0.00 0.00 0.00 14.81 -0.48 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 16.46 -0.45 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 18.11 -0.48 71 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 19.48 -0.48 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.62 -0.39 72 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.50 -0.39 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.17 -0.61 71 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.74 -0.93 70 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.32 -0.39 74 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.15 -0.61 73 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.93 -0.88 71 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 -0.01 67 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.15 -0.02 67 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.22 -0.02 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.32 -0.02 67 0 0 0
29APR26 65.00 P 0.70 0.70 0.70 0.44 -0.05 67 1 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.58 -0.06 67 0 2 0
29APR26 70.00 P 0.85 0.85 0.85 0.78 -0.05 67 2 4 -2
29APR26 72.50 P 0.00 0.00 0.00 1.00 -0.08 67 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.29 -0.07 67 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 1.59 -0.08 67 0 41 0
29APR26 80.00 P 1.45 1.45 1.45 1.99 -0.10 67 1 98 0
29APR26 82.50 P 0.00 0.00 0.00 2.41 -0.11 67 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 2.92 -0.13 67 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 3.48 -0.03 67 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 4.09 -0.17 67 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 4.81 -0.02 67 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 5.37 -0.17 66 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 6.22 -0.20 66 0 6 0
29APR26 100.00 P 6.69 6.69 6.69 7.09 -0.20 66 1 40 0
29APR26 102.50 P 0.00 0.00 0.00 8.01 -0.23 66 0 16 0
29APR26 105.00 P 0.00 0.00 0.00 9.07 -0.23 66 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 10.13 -0.33 65 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 11.40 -0.35 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 12.67 -0.43 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 14.17 -0.39 67 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 15.65 -0.44 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 17.10 -0.62 67 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 18.91 -0.51 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 20.46 -0.56 69 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 21.93 -0.07 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.12 -0.36 70 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.55 -0.30 69 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.39 -0.69 69 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.31 -0.68 69 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.26 -0.25 70 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.26 -0.19 71 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.53 -0.36 72 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 6.27 - 67 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 6.96 - 66 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 7.86 - 65 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 8.75 - 65 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 9.83 - 65 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 10.91 - 65 0 0 -
28MAY26 107.50 P 11.65 11.78 11.65 12.12 - 66 22 22 -
28MAY26 110.00 P 0.00 0.00 0.00 13.41 - 66 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 14.78 - 66 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 16.24 - 67 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 17.76 - 67 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 19.63 - 68 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 21.28 - 69 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 22.84 - 69 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 24.07 - 68 0 0 -
28MAY26 130.00 P 0.00 0.00 0.00 25.61 - 67 0 0 -
28MAY26 132.50 P 0.00 0.00 0.00 27.31 - 67 0 0 -
28MAY26 135.00 P 0.00 0.00 0.00 29.11 - 67 0 0 -
28MAY26 137.50 P 0.00 0.00 0.00 30.93 - 67 0 0 -
29JUN26 21.00 P 0.08 0.08 0.08 0.01 0.00 89 2 80 +2
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 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 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 75 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 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 65 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 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 65 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 66 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 0.00 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 0.00 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.01 66 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 0.00 66 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 -0.01 66 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 -0.01 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.26 -0.01 66 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.37 -0.01 66 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.50 -0.02 66 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.66 -0.02 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.88 0.00 67 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.09 -0.03 66 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.36 -0.08 66 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 1.69 -0.04 66 0 98 0
29JUN26 70.00 P 1.95 1.95 1.95 2.04 -0.05 66 1 61 +1
29JUN26 72.50 P 0.00 0.00 0.00 2.48 +0.02 66 0 11 0
29JUN26 75.00 P 2.45 2.45 2.45 2.93 +0.04 66 5 5 +4
29JUN26 77.50 P 0.00 0.00 0.00 3.47 +0.04 66 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 4.06 +0.06 66 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 4.65 -0.08 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 5.23 -0.09 65 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 5.96 -0.09 65 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 6.69 -0.11 65 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 7.59 -0.12 65 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.50 -0.11 65 0 15 0
29JUN26 97.50 P 9.60 9.60 9.60 9.41 -0.11 65 1 12 0
29JUN26 100.00 P 0.00 0.00 0.00 10.46 -0.14 65 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 11.55 -0.14 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.65 -0.24 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.87 -0.30 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.20 -0.36 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.42 -0.59 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.22 -0.29 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 19.61 -0.52 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.21 -0.48 66 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 22.85 -0.70 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 24.55 -0.57 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 25.80 -0.81 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 28.03 -0.50 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 29.69 -0.60 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 31.54 -0.51 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.08 -0.74 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.02 -0.71 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.41 -0.25 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.27 -0.32 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.01 66 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 0.00 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 0.00 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 -0.01 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 -0.01 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 -0.01 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.41 -0.01 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.46 -0.01 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.52 -0.02 65 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 -0.02 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.66 -0.01 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.73 -0.04 65 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.80 -0.01 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.89 -0.02 65 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.14 -0.02 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.40 -0.03 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.75 -0.03 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.10 -0.03 65 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.52 -0.05 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.99 -0.05 65 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.47 +0.06 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.06 +0.06 65 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 4.54 -0.06 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.14 -0.07 65 0 0 0
29SEP26 77.50 P 6.00 6.22 6.00 5.86 -0.08 65 2 16 0
29SEP26 80.00 P 0.00 0.00 0.00 6.62 -0.09 64 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 7.39 -0.09 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.21 -0.10 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 9.15 -0.11 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.10 -0.10 64 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.04 -0.11 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.07 -0.13 64 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 13.21 -0.13 64 0 23 0
29SEP26 100.00 P 15.37 15.49 15.37 14.34 -0.26 64 2 37 +2
29SEP26 102.50 P 0.00 0.00 0.00 15.48 -0.41 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.65 -0.42 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.97 -0.55 64 0 0 0
29SEP26 110.00 P 19.79 19.79 19.79 19.79 -0.20 65 12 12 +12
29SEP26 112.50 P 0.00 0.00 0.00 21.03 -0.45 65 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 22.43 -0.51 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.01 -0.54 65 0 0 0
29SEP26 120.00 P 26.69 27.45 26.69 25.77 -0.47 66 3 7 +3
29SEP26 122.50 P 0.00 0.00 0.00 27.44 -0.44 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.15 -0.46 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.08 -0.30 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.84 -0.28 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 34.63 -0.28 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 36.46 -0.25 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.29 -0.22 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.09 -0.22 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.89 -0.23 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.75 -0.24 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.39 -0.01 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.51 -0.02 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.66 -0.02 65 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.03 -0.01 65 0 2 0
30DEC26 55.00 P 2.34 2.34 2.34 2.34 -0.01 64 1 4 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.80 -0.11 64 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.38 -0.03 64 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 3.88 +0.08 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.53 +0.11 65 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 5.02 -0.03 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.65 -0.03 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.39 -0.05 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.18 -0.05 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.98 -0.04 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.78 -0.05 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.74 -0.06 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.71 -0.06 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 11.68 -0.06 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.66 -0.11 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.77 -0.17 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.93 -0.20 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.16 -0.15 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.43 -0.30 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.76 -0.32 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.91 -0.57 63 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 21.20 -0.72 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.61 -0.80 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.16 -0.64 64 0 0 0
30DEC26 115.00 P 25.50 25.50 25.50 25.60 -0.99 64 7 7 +7
30DEC26 117.50 P 0.00 0.00 0.00 27.18 -1.03 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.78 -0.58 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 30.58 -0.46 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 32.28 -0.86 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.30 -0.62 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.94 -0.66 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.75 -0.57 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.56 -0.58 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.38 -0.58 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.32 -0.46 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.22 -0.39 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.09 -0.35 67 0 0 0
TOTAL PUT 335 7,758 +110
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$ 8.23
26FEB26 6.25 C 0.00 0.00 0.00 2.00 - 48 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 1.75 - 42 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 1.52 -0.17 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.29 -0.19 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.08 -0.17 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.88 -0.16 47 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.69 -0.12 45 0 4 0
26FEB26 8.00 C 0.45 0.48 0.45 0.54 -0.11 46 3 4 0
26FEB26 8.25 C 0.36 0.42 0.36 0.41 -0.10 46 31 29 +29
26FEB26 8.50 C 0.26 0.31 0.25 0.30 -0.09 45 35 125 +23
26FEB26 8.75 C 0.17 0.17 0.17 0.22 -0.07 46 17 228 +9
26FEB26 9.00 C 0.12 0.16 0.12 0.16 -0.05 46 61 196 +42
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.04 46 0 24 0
26FEB26 9.50 C 0.06 0.09 0.06 0.08 -0.03 47 93 142 +75
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 23 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 57 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 50 0 12 0
26FEB26 11.00 C 0.02 0.02 0.02 0.01 0.00 51 20 108 +20
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.06 - 49 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 1.84 - 49 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 1.63 -0.12 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.44 -0.17 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.25 -0.16 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.08 -0.15 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.92 -0.14 49 0 0 0
30MAR26 8.00 C 0.72 0.72 0.72 0.78 -0.11 49 1 1 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.65 -0.10 48 2 2 +2
30MAR26 8.50 C 0.56 0.56 0.56 0.55 -0.09 49 4 24 +4
30MAR26 8.75 C 0.00 0.00 0.00 0.45 -0.09 48 0 17 0
30MAR26 9.00 C 0.00 0.00 0.00 0.38 -0.06 49 0 20 0
30MAR26 9.25 C 0.24 0.24 0.24 0.31 -0.06 49 1 21 0
30MAR26 9.50 C 0.00 0.00 0.00 0.25 -0.05 49 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.20 -0.04 49 0 21 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 58 0
30MAR26 10.50 C 0.11 0.11 0.11 0.10 -0.03 49 2 25 -1
30MAR26 11.00 C 0.07 0.07 0.07 0.07 -0.01 50 30 53 +19
30MAR26 11.50 C 0.05 0.05 0.05 0.04 -0.01 49 10 41 +10
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.12 - 47 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 1.91 - 47 0 0 -
29APR26 6.75 C 0.00 0.00 0.00 1.71 -0.14 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.53 -0.16 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.35 -0.17 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.19 -0.14 47 0 0 0
29APR26 7.75 C 1.03 1.03 1.03 1.04 -0.15 47 8 9 +8
29APR26 8.00 C 0.00 0.00 0.00 0.91 -0.11 47 0 0 0
29APR26 8.25 C 0.71 0.81 0.71 0.79 -0.10 47 310 310 +310
29APR26 8.50 C 0.00 0.00 0.00 0.68 -0.10 47 8 400 0
29APR26 8.75 C 0.62 0.62 0.62 0.59 -0.08 48 5 422 +5
29APR26 9.00 C 0.00 0.00 0.00 0.50 -0.08 47 8 81 0
29APR26 9.25 C 0.41 0.45 0.41 0.43 -0.07 47 10 140 +5
29APR26 9.50 C 0.00 0.00 0.00 0.37 -0.06 48 0 75 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 -0.04 48 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.19 -0.03 48 0 38 0
29APR26 11.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 55 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29APR26 13.00 C 0.05 0.05 0.05 0.03 -0.01 48 2 2 +2
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.18 - 47 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 1.98 - 47 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 1.79 - 46 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 1.62 - 47 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 1.45 - 47 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 1.29 - 46 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.15 - 46 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 1.02 - 47 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.91 - 47 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.80 - 47 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.71 - 47 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.63 - 48 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.55 - 48 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.48 - 48 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.42 - 48 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.36 - 47 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.27 - 47 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 0.20 - 47 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 0.15 - 47 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 2.25 - 47 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 2.06 - 47 0 0 -
29JUN26 6.75 C 0.00 0.00 0.00 1.88 -0.14 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.71 -0.14 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 -0.14 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.40 -0.17 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 -0.13 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.14 -0.16 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.03 -0.14 47 0 0 0
29JUN26 8.50 C 0.97 0.97 0.86 0.93 -0.10 47 35 35 +35
29JUN26 8.75 C 0.00 0.00 0.00 0.83 -0.09 47 0 1 0
29JUN26 9.00 C 0.70 0.77 0.70 0.75 -0.09 48 63 82 +63
29JUN26 9.25 C 0.67 0.67 0.67 0.67 -0.08 48 58 75 +58
29JUN26 9.50 C 0.00 0.00 0.00 0.59 -0.08 47 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 -0.09 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 -0.08 47 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 -0.07 47 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.46 - 48 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.29 - 48 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.13 -0.13 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.98 -0.12 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 -0.12 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 -0.11 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 -0.11 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 -0.11 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 -0.11 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 -0.10 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.11 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 -0.11 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 -0.08 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.07 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.07 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 -0.06 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.05 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.64 - 48 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.48 - 48 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.33 -0.14 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 -0.13 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 -0.13 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 -0.13 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 -0.13 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 -0.12 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 -0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 -0.11 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.41 -0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 -0.09 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 -0.08 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.08 -0.10 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.09 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 -0.08 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 -0.08 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.08 48 0 200 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.06 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 -0.05 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.05 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
TOTAL CALL 817 3,454 +719
26FEB26 6.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
26FEB26 6.50 P 0.03 0.03 0.02 0.02 - 52 110 110 -
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 3 0
26FEB26 7.00 P 0.07 0.07 0.06 0.05 +0.01 48 41 57 +41
26FEB26 7.25 P 0.00 0.00 0.00 0.08 +0.02 46 0 26 0
26FEB26 7.50 P 0.17 0.17 0.16 0.14 +0.03 47 175 179 +165
26FEB26 7.75 P 0.23 0.25 0.20 0.20 +0.04 46 11 167 +9
26FEB26 8.00 P 0.32 0.35 0.25 0.29 +0.04 45 18 73 +16
26FEB26 8.25 P 0.49 0.49 0.38 0.42 +0.08 46 8 133 -3
26FEB26 8.50 P 0.62 0.62 0.62 0.56 +0.09 46 10 131 -2
26FEB26 8.75 P 0.00 0.00 0.00 0.72 +0.11 45 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 0.92 +0.14 47 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 1.12 +0.16 47 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.34 +0.15 48 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.57 +0.20 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.79 +0.14 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.27 +0.15 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.77 +0.16 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.77 +0.16 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.27 +0.16 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.77 +0.16 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.27 +0.16 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 - 49 0 0 -
30MAR26 6.50 P 0.00 0.00 0.00 0.08 - 49 0 0 -
30MAR26 6.75 P 0.15 0.15 0.12 0.12 +0.02 49 12 16 +12
30MAR26 7.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 +0.04 50 0 0 0
30MAR26 7.50 P 0.35 0.35 0.32 0.31 +0.04 49 21 60 +20
30MAR26 7.75 P 0.39 0.44 0.39 0.41 +0.06 49 2 26 +2
30MAR26 8.00 P 0.55 0.55 0.50 0.52 +0.07 49 14 27 +11
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.09 49 0 20 0
30MAR26 8.50 P 0.00 0.00 0.00 0.78 +0.09 49 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.94 +0.10 49 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.11 +0.10 49 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 1.30 +0.15 50 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.49 +0.15 49 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.69 +0.16 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.91 +0.20 50 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.34 +0.21 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.80 +0.17 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 +0.15 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.27 +0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.77 +0.16 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.27 +0.16 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 - 48 0 0 -
29APR26 6.50 P 0.00 0.00 0.00 0.14 - 48 0 0 -
29APR26 6.75 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 0.33 +0.05 48 0 15 0
29APR26 7.50 P 0.41 0.41 0.40 0.40 +0.04 47 2 3 +1
29APR26 7.75 P 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
29APR26 8.00 P 0.67 0.68 0.61 0.62 +0.06 47 301 306 +301
29APR26 8.25 P 0.00 0.00 0.00 0.76 +0.08 48 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 +0.08 47 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 1.04 +0.07 47 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 1.21 +0.08 47 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.40 +0.10 48 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.59 +0.13 48 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.79 +0.18 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.99 +0.19 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.40 +0.20 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.85 +0.18 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.31 +0.16 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.79 +0.15 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.28 +0.16 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.77 +0.16 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.27 +0.16 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.14 - 47 0 0 -
28MAY26 6.50 P 0.19 0.19 0.19 0.20 - 47 1 1 -
28MAY26 6.75 P 0.00 0.00 0.00 0.25 - 47 0 0 -
28MAY26 7.00 P 0.34 0.35 0.32 0.32 - 47 4 4 -
28MAY26 7.25 P 0.00 0.00 0.00 0.40 - 46 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.49 - 46 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.60 - 46 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.72 - 46 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.85 - 47 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.99 - 46 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 1.15 - 47 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 1.32 - 47 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 1.49 - 47 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 1.68 - 48 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 1.87 - 48 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 2.07 - 48 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 2.46 - 47 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 2.89 - 46 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 3.35 - 47 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.19 - 46 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.25 - 46 0 0 -
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.02 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
29JUN26 7.50 P 0.58 0.58 0.58 0.58 +0.04 46 1 1 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.05 46 0 193 0
29JUN26 8.00 P 0.87 0.87 0.87 0.81 +0.05 46 1 7 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.94 +0.05 46 0 0 0
29JUN26 8.50 P 1.16 1.17 1.16 1.09 +0.06 46 150 153 +150
29JUN26 8.75 P 0.00 0.00 0.00 1.24 +0.08 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.08 47 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 +0.10 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.73 +0.11 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.93 +0.11 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.12 +0.14 46 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 +0.11 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 +0.11 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.39 +0.12 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.85 +0.13 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.31 +0.13 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.79 +0.14 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.28 +0.15 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 - 47 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.42 - 47 0 0 -
29SEP26 6.75 P 0.50 0.50 0.50 0.51 +0.03 47 1 1 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.03 47 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.04 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.05 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.05 47 0 65 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.06 47 0 50 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.07 47 0 4 0
29SEP26 8.50 P 1.38 1.40 1.38 1.35 +0.07 47 100 100 +100
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.07 47 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.08 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.10 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 +0.10 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.18 +0.10 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.20 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 +0.10 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.14 +0.10 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 +0.12 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.99 +0.12 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.43 +0.13 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.89 +0.14 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 +0.14 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 - 47 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.57 - 47 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.66 +0.02 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.03 47 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.03 47 0 0 0
30DEC26 7.50 P 1.01 1.01 1.01 0.98 +0.03 47 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.04 46 0 0 0
30DEC26 8.00 P 1.19 1.29 1.19 1.24 +0.05 47 3 3 +3
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.06 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.06 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.06 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.07 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.07 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.06 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.06 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 +0.06 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 +0.08 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 +0.09 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.70 +0.09 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.10 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.55 +0.11 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 +0.12 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.44 +0.12 48 0 0 0
TOTAL PUT 987 4,652 +830
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
26FEB26 130.00 C 0.00 0.00 0.00 24.58 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.09 -0.01 19 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.59 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.10 -0.01 14 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.60 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.11 -0.01 9 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.61 -0.02 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.12 -0.01 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.63 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.28 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.64 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 17 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 81.99 -0.01 67 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.50 0.00 69 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.00 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.51 -0.01 59 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.01 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.52 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.03 -0.01 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.53 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.04 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.55 -0.01 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.05 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.56 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.07 -0.01 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.57 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.08 -0.01 31 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.59 -0.01 34 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.09 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.60 -0.01 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.11 -0.01 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.61 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.12 -0.01 22 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.63 -0.01 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.13 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.64 -0.01 17 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.14 -0.02 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.65 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.16 -0.01 12 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.66 -0.02 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.17 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.68 -0.01 7 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.28 -0.02 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.64 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 14 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.64 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.15 -0.01 12 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.66 0.00 13 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.16 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.67 -0.01 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.18 0.00 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.68 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.19 -0.01 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.70 0.00 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.32 -0.01 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.67 -0.01 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.10 -0.01 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 67.03 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.54 0.00 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.04 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.55 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.06 0.00 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.56 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.07 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.58 0.00 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.08 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.59 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.10 0.00 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.60 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.11 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.62 0.00 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.12 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.63 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.14 0.00 15 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.64 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.15 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.66 0.00 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.16 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.67 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.18 0.00 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.68 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.19 -0.01 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.71 -0.01 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.48 0.00 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.02 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.35 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.54 0.00 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.04 -0.01 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.55 -0.01 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.06 0.00 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.56 -0.01 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.07 -0.01 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.58 0.00 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.08 -0.01 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.59 -0.01 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.10 0.00 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.60 -0.01 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.11 -0.01 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.62 0.00 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.12 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.63 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.14 0.00 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.64 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.15 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.66 0.00 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.16 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.67 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.18 0.00 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.73 -0.01 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.38 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.19 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.33 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.89 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.94 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.40 0.00 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 0.00 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.04 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.35 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.91 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.48 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.04 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.61 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.19 -0.01 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.80 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.48 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.31 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.39 -0.01 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.82 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.65 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.87 -0.01 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.41 -0.01 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.17 -0.01 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 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
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 19 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 12 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 5 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.06 -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 62 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 47 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 27 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 15 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 7 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 2.69 +0.02 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.18 +0.02 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.67 +0.02 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.16 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.66 +0.02 7 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.15 +0.02 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.64 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.14 +0.02 11 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.63 +0.02 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.12 +0.01 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 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 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.26 0.00 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.08 -0.01 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.83 0.00 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.18 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.67 +0.02 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.16 +0.01 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.66 +0.02 8 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.15 +0.02 9 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.64 +0.01 10 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.14 +0.02 11 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.63 +0.02 12 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.12 +0.01 13 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 22 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 14 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 5.18 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.67 +0.02 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.16 +0.01 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.66 +0.02 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.15 +0.02 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.64 +0.01 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.14 +0.02 11 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.63 +0.02 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.12 +0.01 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 8 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 1.35 -0.01 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.95 0.00 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.19 0.00 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.67 +0.01 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.16 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.66 +0.02 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.15 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.64 +0.01 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.14 +0.02 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.63 +0.01 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.12 +0.01 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.22 0.00 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.60 0.00 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.43 0.00 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.99 +0.02 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.20 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.67 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.16 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.66 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.15 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.64 +0.01 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.14 +0.02 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.63 +0.01 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.12 +0.01 9 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.10
26FEB26 52.50 C 0.00 0.00 0.00 28.71 -1.59 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.22 -1.52 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.73 -1.97 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.88 -0.76 83 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.77 -1.40 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.82 -0.90 63 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.68 -2.10 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.02 -1.20 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.82 -1.19 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.65 -1.23 43 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 5.82 -1.29 42 0 6 0
26FEB26 80.00 C 4.60 4.60 4.60 4.50 -0.91 43 1 36 0
26FEB26 82.50 C 3.21 3.21 3.21 3.26 -0.86 43 2 199 0
26FEB26 85.00 C 3.60 3.60 2.56 2.30 -0.64 43 17 68 +3
26FEB26 87.50 C 1.55 1.55 1.55 1.58 -0.47 43 2 119 +2
26FEB26 90.00 C 1.51 1.51 1.00 1.02 -0.44 42 6 84 +2
26FEB26 92.50 C 0.90 0.90 0.66 0.70 -0.31 43 17 247 0
26FEB26 95.00 C 0.62 0.62 0.55 0.44 -0.22 43 2 108 +1
26FEB26 97.50 C 0.36 0.36 0.36 0.27 -0.16 43 5 47 +5
26FEB26 100.00 C 0.25 0.25 0.25 0.16 -0.11 42 3 73 -3
26FEB26 102.50 C 0.00 0.00 0.00 0.10 -0.06 43 0 65 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 61 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 51.24 -1.46 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.25 -1.26 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.25 -1.74 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.26 -1.40 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.26 -1.72 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.27 -2.36 68 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.27 -1.43 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.27 -1.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.48 -1.17 96 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.28 -1.81 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.89 -1.40 111 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.29 -1.43 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.30 -1.56 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.30 -1.98 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.31 -1.63 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.32 -1.56 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.32 -1.75 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.33 -1.79 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.34 -2.44 48 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.07 -0.68 87 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.18 -1.54 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.74 -1.56 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.96 -1.14 67 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.95 -1.79 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.99 -1.73 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.39 -0.95 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.82 -2.20 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.62 -1.92 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.05 -1.67 46 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 10.94 -1.84 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.33 -1.65 44 0 0 0
30MAR26 77.50 C 10.24 10.24 10.24 7.88 -1.47 44 2 35 -2
30MAR26 80.00 C 0.00 0.00 0.00 6.85 -0.88 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 5.65 -0.83 46 0 60 0
30MAR26 85.00 C 5.90 5.90 4.60 4.68 -0.70 47 3 62 -1
30MAR26 87.50 C 0.00 0.00 0.00 3.81 -0.58 47 0 54 0
30MAR26 90.00 C 3.10 3.10 3.10 3.08 -0.55 47 3 49 0
30MAR26 92.50 C 0.00 0.00 0.00 2.48 -0.48 47 0 81 0
30MAR26 95.00 C 1.90 1.90 1.90 1.98 -0.39 47 4 19 0
30MAR26 97.50 C 0.00 0.00 0.00 1.56 -0.33 47 0 15 0
30MAR26 100.00 C 1.80 1.80 1.80 1.22 -0.28 47 15 30 -7
30MAR26 102.50 C 0.00 0.00 0.00 0.95 -0.22 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.73 -0.19 47 0 11 0
30MAR26 107.50 C 0.00 0.00 0.00 0.56 -0.15 47 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.43 -0.12 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.33 -0.09 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.24 -0.08 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 -0.06 46 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 29.11 -1.95 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.96 -1.59 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.19 -0.55 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.35 -1.53 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.32 -1.42 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.46 -1.38 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.00 -0.93 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.84 -2.02 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.20 -1.65 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.70 -0.97 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.32 -0.91 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.36 -0.56 47 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 7.22 -0.84 47 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.17 -0.78 47 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 5.25 -0.73 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 4.50 -0.63 47 0 0 0
29APR26 92.50 C 3.80 3.80 3.80 3.80 -0.60 47 3 18 +3
29APR26 95.00 C 0.00 0.00 0.00 3.25 -0.51 47 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 2.75 -0.42 47 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.30 -0.37 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 1.91 -0.33 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.54 -0.27 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.28 -0.23 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.05 -0.20 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.87 -0.17 47 0 3 0
28MAY26 60.00 C 0.00 0.00 0.00 22.75 - 46 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 21.15 - 51 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 19.15 - 50 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 17.31 - 49 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 15.44 - 48 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 13.86 - 48 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 12.35 - 48 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 10.91 - 48 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 9.48 - 46 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 8.35 - 47 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 7.32 - 46 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 6.57 - 47 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 5.74 - 47 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 5.00 - 47 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 4.33 - 47 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 3.74 - 47 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 3.13 - 46 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 2.70 - 47 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 2.32 - 47 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 36.25 -0.88 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.29 -1.42 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.32 -1.48 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.38 -0.99 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.33 -2.03 52 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.16 -1.54 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.90 -1.65 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.78 -1.50 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.76 -1.41 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.60 -0.83 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.53 -1.69 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.67 -1.51 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.11 -1.68 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.51 -1.55 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.06 -1.00 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.81 -0.88 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.71 -1.33 47 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 9.91 -0.88 48 0 17 0
29JUN26 85.00 C 0.00 0.00 0.00 8.88 -0.83 48 0 23 0
29JUN26 87.50 C 0.00 0.00 0.00 7.96 -0.77 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.12 -0.72 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.37 -0.67 48 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 5.69 -0.63 49 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 5.07 -0.57 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.52 -0.50 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 4.00 -0.46 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 3.44 -0.52 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 3.04 -0.37 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.68 -0.34 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.37 -0.30 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.08 -0.28 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.83 -0.26 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.61 -0.23 48 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.42 -0.20 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.25 -0.18 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.09 -0.17 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 0.96 -0.15 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 31.79 -0.91 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.79 -1.29 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.75 -1.36 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.80 -1.40 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.08 -1.32 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.51 -1.09 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.75 -1.17 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.23 -1.19 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.87 -1.37 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.48 -1.19 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 15.30 -0.97 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.22 -0.97 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.29 -0.81 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.28 -0.75 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 11.34 -0.72 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.48 -0.68 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.68 -0.64 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.95 -0.58 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.27 -0.54 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.65 -0.48 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.89 -0.61 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.34 -0.58 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.84 -0.55 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.37 -0.52 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.94 -0.49 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.54 -0.46 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.18 -0.43 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.84 -0.41 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.53 -0.38 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.25 -0.36 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.98 -0.34 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.74 -0.32 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.63 -1.04 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.41 -1.14 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.77 -1.02 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.09 -0.89 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.08 -1.33 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.70 -1.08 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.08 -1.15 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.79 -1.14 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.43 -1.12 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.12 -1.04 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.88 -1.11 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.11 -0.84 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.84 -1.12 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.24 -0.55 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.16 -0.85 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.29 -0.75 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.48 -0.71 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.72 -0.69 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.05 -0.62 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.36 -0.62 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.71 -0.63 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.10 -0.60 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.52 -0.58 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.99 -0.55 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.49 -0.52 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.02 -0.50 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.38 -0.67 50 0 100 0
TOTAL CALL 85 4,276 +3
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 57.50 P 0.10 0.10 0.10 0.01 0.00 47 10 20 +10
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 26 0
26FEB26 67.50 P 0.33 0.34 0.33 0.21 +0.04 43 7 46 +6
26FEB26 70.00 P 0.50 0.58 0.50 0.43 +0.08 43 19 68 +13
26FEB26 72.50 P 0.62 0.92 0.62 0.80 +0.15 43 15 173 +7
26FEB26 75.00 P 1.27 1.46 1.21 1.37 +0.26 43 11 194 +10
26FEB26 77.50 P 2.20 2.21 2.20 2.12 +0.39 43 2 206 +2
26FEB26 80.00 P 2.62 3.20 2.46 3.09 +0.47 42 88 143 +12
26FEB26 82.50 P 3.64 3.64 3.64 4.42 +0.67 42 2 43 +2
26FEB26 85.00 P 4.90 6.00 4.90 6.05 +0.76 43 32 88 +17
26FEB26 87.50 P 6.15 6.15 6.15 7.88 +1.09 43 2 225 0
26FEB26 90.00 P 6.00 6.00 6.00 9.86 +1.17 43 2 44 0
26FEB26 92.50 P 0.00 0.00 0.00 11.58 +1.09 34 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 14.27 +1.28 44 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 16.48 +0.75 39 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 18.96 +1.26 43 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.41 +1.36 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.14 +1.46 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.78 +1.78 69 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.90 +1.40 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.40 +1.39 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.54 +2.04 89 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.51 +1.48 72 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 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 81 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 76 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 69 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.49 +0.07 47 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.78 +0.11 47 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 1.19 +0.16 47 0 57 0
30MAR26 70.00 P 0.00 0.00 0.00 1.73 +0.22 47 0 136 0
30MAR26 72.50 P 2.08 2.48 2.08 2.38 +0.33 47 3 237 +1
30MAR26 75.00 P 2.67 3.32 2.64 3.27 +0.46 47 26 645 +20
30MAR26 77.50 P 3.40 3.70 3.40 4.18 +0.49 46 30 145 -17
30MAR26 80.00 P 5.30 5.30 5.30 5.32 +0.59 46 1 99 -1
30MAR26 82.50 P 6.45 6.80 6.45 6.63 +0.67 46 3 198 +3
30MAR26 85.00 P 0.00 0.00 0.00 8.15 +0.78 46 0 524 0
30MAR26 87.50 P 0.00 0.00 0.00 9.84 +0.90 47 0 119 0
30MAR26 90.00 P 0.00 0.00 0.00 11.35 +0.45 44 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 13.85 +1.58 50 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 15.94 +1.55 51 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 17.61 +1.47 47 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 19.98 +1.41 49 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 22.00 +1.59 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.39 +1.49 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.78 +1.31 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.30 +1.48 52 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.42 +1.01 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.54 +1.94 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.75 +1.72 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.98 +1.34 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.01 +1.98 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.67 +2.17 76 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.65 +1.33 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.90 +1.37 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 +0.02 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.46 +0.06 47 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.71 +0.09 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.08 +0.17 47 0 3 0
29APR26 65.00 P 1.58 1.58 1.58 1.52 +0.19 47 15 21 +10
29APR26 67.50 P 0.00 0.00 0.00 2.07 +0.22 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.75 +0.29 47 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 3.55 +0.41 47 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 4.44 +0.54 47 0 518 0
29APR26 77.50 P 0.00 0.00 0.00 5.47 +0.54 47 0 28 0
29APR26 80.00 P 0.00 0.00 0.00 6.66 +0.59 47 0 5 0
29APR26 82.50 P 0.00 0.00 0.00 8.02 +0.69 47 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 9.47 +0.75 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.07 +0.71 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 13.21 +1.22 49 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 14.73 +1.18 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.54 +1.44 47 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 18.81 +1.81 49 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.72 +0.69 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.47 +0.94 44 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 25.37 +1.59 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.93 +0.94 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.71 +1.38 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.03 +1.38 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 1.13 - 47 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 1.54 - 46 0 0 -
28MAY26 65.00 P 2.05 2.14 2.05 2.13 - 47 3 3 -
28MAY26 67.50 P 2.58 2.58 2.58 2.80 - 47 1 1 -
28MAY26 70.00 P 0.00 0.00 0.00 3.57 - 47 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 4.46 - 47 0 0 -
28MAY26 75.00 P 5.40 5.40 5.40 5.44 - 47 1 1 -
28MAY26 77.50 P 0.00 0.00 0.00 6.54 - 47 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 7.76 - 47 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 9.10 - 47 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 10.50 - 47 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 12.10 - 47 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 13.74 - 47 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 15.63 - 47 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 17.49 - 47 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 19.32 - 47 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 21.35 - 47 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 23.47 - 47 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 25.59 - 47 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 +0.06 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.66 +0.05 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.96 +0.09 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.32 +0.12 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.76 +0.16 48 0 7 0
29JUN26 62.50 P 0.00 0.00 0.00 2.36 +0.18 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.03 +0.25 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.74 +0.29 48 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.55 +0.45 48 0 107 0
29JUN26 72.50 P 0.00 0.00 0.00 5.50 +0.41 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.53 +0.47 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.65 +0.51 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.88 +0.59 48 0 254 0
29JUN26 82.50 P 10.20 10.20 10.20 10.25 +0.67 47 6 33 +6
29JUN26 85.00 P 0.00 0.00 0.00 11.71 +0.73 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 13.29 +0.75 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.91 +0.64 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.75 +0.87 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.51 +1.35 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 20.42 +0.91 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.85 +1.97 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.33 +0.92 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.02 +2.13 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.89 +0.68 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.81 +1.12 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 33.05 +1.17 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.28 +1.21 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.70 +1.27 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.00 +1.35 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.22 +1.14 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.67 +1.24 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.92 +0.98 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.22 +1.19 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.75 +0.10 50 0 2 0
29SEP26 55.00 P 2.16 2.16 2.16 2.23 +0.07 49 1 3 +1
29SEP26 57.50 P 0.00 0.00 0.00 2.80 +0.14 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.46 +0.19 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.31 +0.28 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.11 +0.35 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.96 +0.30 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.92 +0.35 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.96 +0.29 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.07 +0.30 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.30 +0.31 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.61 +0.32 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 13.01 +0.41 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 14.48 +0.39 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.05 +0.46 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.67 +0.54 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 19.37 +0.79 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.13 +0.72 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.95 +0.75 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.96 +0.92 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.87 +0.95 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.84 +1.00 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.67 +0.89 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.71 +0.72 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.71 +0.86 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.86 +0.94 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.98 +0.95 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.14 +1.24 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.33 +1.16 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.52 +0.99 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.82 +1.06 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.97 +0.99 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.80 +0.16 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 3.39 +0.17 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 4.13 +0.23 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.87 +0.22 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.93 +0.31 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.82 +0.37 51 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.79 +0.35 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.71 +0.27 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.82 +0.29 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.02 +0.39 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 12.29 +0.34 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.74 +0.49 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.15 +0.58 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.63 +0.66 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.10 +0.62 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.84 +0.72 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 21.70 +0.88 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.17 +0.72 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.93 +0.70 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.90 +0.86 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.76 +0.90 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.60 +0.75 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.62 +0.90 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.64 +0.90 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.80 +1.11 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.91 +1.11 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.54 +0.80 50 0 0 0
TOTAL PUT 280 8,620 +102
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$ 112.40
30JAN26 90.00 C 0.00 0.00 0.00 22.40 -2.59 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 19.90 -2.44 0 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 17.40 -2.44 0 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 14.90 -2.44 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 12.40 -2.44 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 9.90 -2.57 0 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 7.40 -2.45 0 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 4.90 -2.42 0 0 0 -30
30JAN26 110.00 C 0.00 0.00 0.00 2.40 -2.36 0 0 0 -15
30JAN26 112.50 C 1.24 1.24 0.10 0.00 -2.34 0 263 223 +193
30JAN26 115.00 C 0.13 0.13 0.06 0.00 -0.67 0 9 436 +4
30JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 181 0
30JAN26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 255 -2
30JAN26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 108 0
30JAN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30JAN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
30JAN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30JAN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30JAN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 22.44 -2.96 0 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 19.96 -2.86 52 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 17.45 -2.80 0 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 15.00 -2.56 48 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 12.46 -2.65 30 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 10.06 -2.41 39 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 7.77 -2.24 40 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 5.31 -2.25 30 0 0 0
06FEB26 110.00 C 3.51 3.51 3.33 3.29 -2.02 29 214 200 +200
06FEB26 112.50 C 1.82 1.82 1.82 1.82 -1.59 29 33 77 +30
06FEB26 115.00 C 1.36 1.36 0.87 0.87 -1.09 29 314 351 +117
06FEB26 117.50 C 0.74 0.74 0.44 0.35 -0.65 29 128 323 +67
06FEB26 120.00 C 0.39 0.39 0.23 0.12 -0.33 29 23 319 +13
06FEB26 122.50 C 0.22 0.22 0.15 0.04 -0.13 30 6 64 +5
06FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 38 0
06FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
06FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
06FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 80.00 C 33.54 33.54 32.60 32.86 -1.80 71 55 841 +55
26FEB26 82.50 C 0.00 0.00 0.00 30.08 -2.21 35 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.20 -1.59 71 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.68 -1.62 64 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.02 -2.38 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.49 -2.33 48 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 17.55 -2.70 0 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 15.20 -2.51 27 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 13.21 -1.90 36 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 10.86 -2.11 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 8.57 -1.76 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 6.54 -1.81 28 0 170 0
26FEB26 110.00 C 5.57 5.57 4.90 4.84 -1.77 27 60 475 +20
26FEB26 112.50 C 4.13 4.13 3.51 3.49 -1.46 28 40 2,005 +1
26FEB26 115.00 C 3.70 3.70 2.48 2.45 -1.07 28 526 5,577 +243
26FEB26 117.50 C 2.15 2.15 1.73 1.64 -0.85 28 198 2,967 -11
26FEB26 120.00 C 1.57 1.57 1.19 1.04 -0.63 28 396 2,937 +201
26FEB26 122.50 C 1.13 1.13 0.87 0.63 -0.44 28 104 2,242 +45
26FEB26 125.00 C 0.84 0.84 0.62 0.37 -0.29 28 781 4,713 -150
26FEB26 127.50 C 0.58 0.61 0.49 0.21 -0.19 28 67 3,762 +22
26FEB26 130.00 C 0.47 0.60 0.39 0.11 -0.12 28 157 1,247 -74
26FEB26 132.50 C 0.34 0.34 0.34 0.06 -0.07 28 45 2,334 0
26FEB26 135.00 C 0.27 0.28 0.27 0.03 -0.04 28 102 915 0
26FEB26 137.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,304 0
26FEB26 140.00 C 0.21 0.21 0.21 0.01 -0.01 29 26 948 +15
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 192 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 275 0
26FEB26 152.50 C 0.14 0.14 0.14 0.01 0.00 39 68 518 +68
30MAR26 55.00 C 0.00 0.00 0.00 57.66 -2.52 45 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 55.25 -2.13 72 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.22 -2.63 92 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.25 -1.15 100 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.18 -1.73 79 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.95 -1.94 82 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.28 -1.66 72 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 40.93 -2.40 71 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.38 -1.54 65 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.10 -1.64 65 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.30 -1.71 54 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.02 -1.74 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.75 -1.91 54 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 26.06 -1.80 46 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.02 -2.38 31 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 20.49 -3.05 27 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 18.80 -1.45 37 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 16.96 -2.05 39 0 60 0
30MAR26 100.00 C 15.00 15.00 15.00 14.88 -1.63 38 1 369 0
30MAR26 102.50 C 0.00 0.00 0.00 12.55 -1.39 34 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 10.99 -1.52 36 0 61 0
30MAR26 107.50 C 0.00 0.00 0.00 9.10 -1.70 34 0 140 0
30MAR26 110.00 C 7.90 7.90 7.90 7.55 -1.69 33 4 1,495 -4
30MAR26 112.50 C 6.89 6.89 6.89 6.42 -1.42 34 22 1,281 0
30MAR26 115.00 C 5.47 5.47 5.47 5.40 -1.21 35 17 8,394 0
30MAR26 117.50 C 4.72 4.72 4.64 4.52 -1.08 35 31 2,044 +31
30MAR26 120.00 C 4.25 4.25 4.08 3.66 -0.96 35 50 5,087 +18
30MAR26 122.50 C 3.55 3.55 3.21 2.94 -0.83 35 18 1,326 +15
30MAR26 125.00 C 3.04 3.04 2.71 2.33 -0.72 35 42 7,695 +9
30MAR26 127.50 C 2.57 2.57 2.28 1.84 -0.60 35 218 1,958 -70
30MAR26 130.00 C 2.12 2.12 2.02 1.43 -0.51 35 24 4,594 +20
30MAR26 132.50 C 1.77 1.77 1.77 1.11 -0.42 35 10 999 -10
30MAR26 135.00 C 1.56 1.56 1.46 0.85 -0.34 35 7 1,879 +7
30MAR26 137.50 C 1.26 1.26 1.23 0.65 -0.28 35 11 854 +11
30MAR26 140.00 C 1.17 1.17 1.09 0.49 -0.22 35 27 10,132 -11
30MAR26 142.50 C 0.00 0.00 0.00 0.37 -0.17 35 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.27 -0.14 34 0 1,104 0
30MAR26 147.50 C 0.00 0.00 0.00 0.20 -0.11 34 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.15 -0.08 35 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.11 -0.06 35 0 436 0
30MAR26 155.00 C 0.50 0.50 0.50 0.08 -0.05 35 1 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 341 0
30MAR26 160.00 C 0.46 0.46 0.46 0.04 -0.03 34 1 1,953 +1
30MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,604 0
30MAR26 182.50 C 0.24 0.24 0.24 0.01 0.00 40 8 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29APR26 90.00 C 24.40 24.40 24.40 23.97 -1.43 44 90 315 +90
29APR26 92.50 C 0.00 0.00 0.00 21.02 -2.78 35 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 18.97 -2.54 36 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 16.96 -2.36 37 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 14.88 -2.35 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 12.65 -1.74 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.32 -2.12 35 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 9.53 -1.70 33 0 663 0
29APR26 110.00 C 8.99 8.99 8.33 8.32 -1.38 34 172 1,605 0
29APR26 112.50 C 7.75 7.75 7.22 7.17 -1.31 35 99 1,022 -1
29APR26 115.00 C 6.70 6.70 6.60 6.14 -1.14 35 50 2,026 +48
29APR26 117.50 C 5.68 5.68 5.31 5.28 -1.09 36 118 603 +52
29APR26 120.00 C 5.12 5.12 4.50 4.42 -1.02 36 87 507 +44
29APR26 122.50 C 4.23 4.27 4.04 3.68 -0.93 36 75 196 +45
29APR26 125.00 C 3.49 3.49 3.43 3.04 -0.82 35 96 257 +26
29APR26 127.50 C 3.36 3.36 3.02 2.51 -0.71 35 45 865 +45
29APR26 130.00 C 2.93 2.93 2.61 2.04 -0.64 35 8 93 +7
29APR26 132.50 C 2.41 2.41 2.31 1.68 -0.52 35 6 142 0
29APR26 135.00 C 0.00 0.00 0.00 1.35 -0.47 35 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 1.10 -0.38 35 0 113 0
29APR26 140.00 C 0.00 0.00 0.00 0.88 -0.34 35 0 232 0
28MAY26 92.50 C 0.00 0.00 0.00 21.02 - 32 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 19.73 - 39 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 16.96 - 33 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 15.92 - 38 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 13.35 - 33 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 12.01 - 35 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 10.47 - 34 0 0 -
28MAY26 110.00 C 9.69 9.76 9.33 9.32 - 35 326 326 -
28MAY26 112.50 C 0.00 0.00 0.00 8.11 - 35 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 7.16 - 35 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 6.33 - 36 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 5.55 - 36 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 4.77 - 36 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 4.11 - 36 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 3.51 - 36 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 3.00 - 36 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 2.56 - 36 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 2.17 - 36 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 1.85 - 36 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 57.66 -3.27 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.72 -2.84 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.58 -2.33 79 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.25 -1.75 76 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.18 -2.15 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.95 -1.94 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.28 -2.95 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.93 -2.69 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.55 -2.07 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.10 -2.44 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.96 -2.09 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.02 -2.33 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.15 -2.13 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.84 -2.08 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.62 -2.03 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.20 -3.23 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.86 -2.33 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 17.53 -2.84 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.92 -2.38 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 14.31 -2.46 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.00 -2.14 35 0 24 0
29JUN26 107.50 C 12.47 12.47 12.47 11.57 -1.51 35 17 814 0
29JUN26 110.00 C 11.21 11.21 11.21 10.38 -1.53 35 30 1,563 0
29JUN26 112.50 C 10.14 10.14 9.40 9.37 -1.22 36 110 3,914 +50
29JUN26 115.00 C 9.00 9.00 9.00 8.37 -1.14 36 15 1,762 -15
29JUN26 117.50 C 7.68 7.68 7.68 7.54 -1.13 36 30 964 +30
29JUN26 120.00 C 0.00 0.00 0.00 6.78 -1.03 37 0 1,891 0
29JUN26 122.50 C 0.00 0.00 0.00 6.09 -0.81 37 0 428 0
29JUN26 125.00 C 0.00 0.00 0.00 5.39 -0.77 37 0 4,128 0
29JUN26 127.50 C 0.00 0.00 0.00 4.76 -0.66 37 0 571 0
29JUN26 130.00 C 4.83 4.83 4.51 4.19 -0.61 37 8 2,061 0
29JUN26 132.50 C 0.00 0.00 0.00 3.66 -0.57 37 0 510 0
29JUN26 135.00 C 3.83 3.83 3.83 3.24 -0.46 37 2 746 0
29JUN26 137.50 C 0.00 0.00 0.00 2.81 -0.46 37 0 226 0
29JUN26 140.00 C 3.14 3.14 3.14 2.47 -0.38 37 18 941 -18
29JUN26 142.50 C 0.00 0.00 0.00 2.16 -0.34 37 0 505 0
29JUN26 145.00 C 2.60 2.64 2.60 1.85 -0.34 37 33 407 +27
29JUN26 147.50 C 0.00 0.00 0.00 1.63 -0.25 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 1.41 -0.25 37 0 389 0
29JUN26 152.50 C 1.96 1.96 1.96 1.21 -0.23 37 1 335 -1
29JUN26 155.00 C 1.91 1.91 1.88 1.06 -0.18 37 91 256 -10
29JUN26 157.50 C 0.00 0.00 0.00 0.91 -0.18 36 0 251 0
29JUN26 160.00 C 0.00 0.00 0.00 0.78 -0.16 37 0 159 0
29JUN26 162.50 C 1.54 1.54 1.54 0.68 -0.12 36 30 179 +30
29JUN26 165.00 C 1.54 1.54 1.54 0.59 -0.11 37 30 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.50 -0.10 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.43 -0.08 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.37 -0.08 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.20 -0.04 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 57.66 -3.27 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.96 -2.60 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.58 -2.63 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.33 -2.19 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.99 -1.86 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.35 -2.29 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.28 -2.95 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.93 -2.69 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.73 -2.51 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.10 -2.44 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.96 -2.20 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.58 -2.64 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.15 -3.12 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.19 -1.98 41 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.84 -2.09 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.09 -3.21 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.74 -1.48 40 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 19.88 -2.83 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.31 -0.73 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.12 -0.52 39 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.67 -0.70 38 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 14.79 -1.94 36 0 826 0
29SEP26 110.00 C 14.27 14.27 13.70 13.70 -1.35 37 60 2,429 +30
29SEP26 112.50 C 13.39 13.39 13.39 12.66 -1.40 37 30 605 +30
29SEP26 115.00 C 12.49 12.49 12.26 11.73 -1.30 37 90 4,471 0
29SEP26 117.50 C 11.49 11.49 10.89 10.89 -1.20 37 60 1,438 0
29SEP26 120.00 C 10.73 10.73 10.53 10.05 -1.18 37 60 1,490 0
29SEP26 122.50 C 9.40 9.40 9.40 9.31 -1.12 38 30 748 0
29SEP26 125.00 C 0.00 0.00 0.00 8.64 -1.03 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 7.97 -0.97 38 0 290 0
29SEP26 130.00 C 8.02 8.02 8.02 7.27 -0.97 38 30 306 -17
29SEP26 132.50 C 0.00 0.00 0.00 6.65 -0.89 38 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 6.10 -0.80 38 0 347 0
29SEP26 137.50 C 6.08 6.08 6.08 5.56 -0.80 38 10 262 -5
29SEP26 140.00 C 5.70 5.70 5.70 5.04 -0.77 38 3 1,107 -3
29SEP26 142.50 C 0.00 0.00 0.00 4.63 -0.64 38 0 55 0
29SEP26 145.00 C 4.90 4.90 4.90 4.23 -0.63 38 3 279 +3
29SEP26 147.50 C 0.00 0.00 0.00 3.82 -0.64 38 0 50 0
29SEP26 150.00 C 0.00 0.00 0.00 3.38 -0.67 37 0 165 0
29SEP26 152.50 C 0.00 0.00 0.00 3.10 -0.47 37 0 27 0
29SEP26 155.00 C 3.60 3.60 3.60 2.81 -0.57 37 2 143 +2
29SEP26 157.50 C 0.00 0.00 0.00 2.52 -0.48 37 0 13 0
29SEP26 160.00 C 3.11 3.11 3.11 2.31 -0.40 37 2 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.11 -0.36 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 1.91 -0.36 37 0 176 0
29SEP26 167.50 C 0.00 0.00 0.00 1.71 -0.35 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.56 -0.30 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.43 -0.26 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.33 -0.27 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.15 -0.26 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.05 -0.23 37 0 1 0
29SEP26 182.50 C 2.28 2.28 1.93 0.96 -0.21 37 45 126 +45
29SEP26 185.00 C 0.00 0.00 0.00 0.87 -0.18 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 57.75 -3.18 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.96 -2.60 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.58 -2.63 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.33 -2.19 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.99 -1.86 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.35 -2.43 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.28 -2.95 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.74 -1.98 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.73 -2.51 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.31 -2.68 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.62 -3.01 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.93 -2.54 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.27 -1.43 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.03 -2.50 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.23 -1.34 40 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 26.61 -1.48 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.75 -1.79 39 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 22.54 -2.75 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.88 -1.75 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 19.88 -2.50 37 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 18.35 -2.11 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.55 -2.27 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 16.51 -1.37 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 15.47 -1.34 37 0 257 0
30DEC26 115.00 C 14.67 14.67 14.67 14.52 -1.35 37 1 77 0
30DEC26 117.50 C 0.00 0.00 0.00 13.66 -1.27 38 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 12.82 -1.24 38 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 12.04 -1.17 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 11.33 -1.09 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 10.58 -1.14 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 9.89 -1.06 38 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 9.21 -1.06 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 8.53 -1.06 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 7.96 -0.95 38 0 8 0
30DEC26 140.00 C 8.45 8.45 8.45 7.44 -0.87 38 2 47 -2
30DEC26 142.50 C 0.00 0.00 0.00 6.91 -0.88 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.20 -1.06 37 0 3 0
30DEC26 147.50 C 6.60 6.60 6.60 5.95 -0.79 38 7 7 +7
30DEC26 150.00 C 0.00 0.00 0.00 5.56 -0.70 38 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 5.16 -0.71 38 0 3 0
30DEC26 155.00 C 5.65 5.65 5.65 4.77 -0.71 38 1 9 +1
30DEC26 157.50 C 0.00 0.00 0.00 4.41 -0.67 38 0 0 0
30DEC26 160.00 C 5.18 5.18 5.18 4.00 -0.69 37 2 8 +2
30DEC26 162.50 C 0.00 0.00 0.00 3.84 -0.42 38 0 0 0
30DEC26 165.00 C 4.11 4.70 4.11 3.55 -0.56 38 51 137 +1
30DEC26 167.50 C 0.00 0.00 0.00 3.27 -0.44 38 0 0 0
30DEC26 170.00 C 4.30 4.30 4.30 2.95 -0.49 37 1 1 +1
30DEC26 172.50 C 0.00 0.00 0.00 2.84 -0.32 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.64 -0.33 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 2.44 -0.34 37 0 0 0
30DEC26 180.00 C 3.40 3.40 3.40 2.24 -0.34 37 2 2 +2
30DEC26 182.50 C 0.00 0.00 0.00 2.02 -0.37 37 0 0 0
30DEC26 185.00 C 3.35 3.35 3.18 1.89 -0.37 37 8 128 +7
TOTAL CALL 6,216 161,385 +1,587
30JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JAN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30JAN26 110.00 P 0.03 0.03 0.02 0.00 -0.01 0 22 323 -21
30JAN26 112.50 P 0.14 0.56 0.14 0.10 -0.07 0 247 71 -275
30JAN26 115.00 P 1.38 2.59 1.38 2.60 +1.59 0 81 0 -499
30JAN26 117.50 P 0.00 0.00 0.00 5.10 +2.20 0 4 0 -20
30JAN26 120.00 P 7.43 7.43 7.43 7.60 +2.20 0 15 0 -30
30JAN26 122.50 P 0.00 0.00 0.00 10.10 +2.20 0 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 12.60 +2.20 0 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 15.10 +2.20 0 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 17.60 +2.20 0 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 20.10 +2.20 0 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 22.60 +2.20 0 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 25.10 +2.20 0 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 27.60 +2.20 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 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 47 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 50 0
06FEB26 105.00 P 0.15 0.18 0.15 0.09 +0.04 29 4 7 +4
06FEB26 107.50 P 0.30 0.39 0.30 0.31 +0.14 29 76 162 +72
06FEB26 110.00 P 0.54 0.91 0.54 0.85 +0.36 29 411 525 +319
06FEB26 112.50 P 1.33 1.83 1.33 1.83 +0.70 29 170 406 +153
06FEB26 115.00 P 3.00 3.50 2.90 3.38 +1.21 29 53 124 +9
06FEB26 117.50 P 4.83 4.83 4.83 5.49 +1.80 32 34 41 +34
06FEB26 120.00 P 7.66 7.66 7.66 7.90 +2.15 39 17 18 +17
06FEB26 122.50 P 0.00 0.00 0.00 10.31 +2.33 43 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 12.98 +2.56 58 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 15.10 +1.81 0 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 17.60 +2.20 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 20.23 +2.10 67 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 22.62 +2.22 60 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 25.10 +2.20 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 27.62 +2.22 70 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 693 0
26FEB26 90.00 P 0.13 0.13 0.13 0.01 0.00 31 22 995 +22
26FEB26 92.50 P 0.16 0.16 0.16 0.02 +0.01 29 9 723 +9
26FEB26 95.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 1,909 0
26FEB26 97.50 P 0.25 0.26 0.25 0.09 +0.03 28 18 827 0
26FEB26 100.00 P 0.38 0.38 0.37 0.21 +0.08 28 26 2,420 +1
26FEB26 102.50 P 0.50 0.60 0.50 0.43 +0.16 28 26 2,206 -1
26FEB26 105.00 P 0.71 0.93 0.71 0.83 +0.29 28 202 3,163 +54
26FEB26 107.50 P 1.14 1.50 1.14 1.43 +0.46 28 295 2,740 +148
26FEB26 110.00 P 1.88 2.30 1.78 2.25 +0.65 28 498 4,242 +41
26FEB26 112.50 P 2.70 3.40 2.70 3.36 +0.94 28 545 4,718 +100
26FEB26 115.00 P 4.04 4.84 4.04 4.84 +1.25 28 543 8,681 -371
26FEB26 117.50 P 5.80 5.85 5.80 6.60 +1.53 29 3 1,782 +3
26FEB26 120.00 P 8.50 8.50 8.50 8.66 +1.72 30 1 1,014 +1
26FEB26 122.50 P 0.00 0.00 0.00 10.79 +1.87 31 0 951 0
26FEB26 125.00 P 13.01 13.01 13.01 13.01 +1.83 32 50 591 +50
26FEB26 127.50 P 0.00 0.00 0.00 15.17 +1.85 28 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 17.61 +1.77 28 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 20.23 +1.78 37 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 22.62 +1.61 35 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.10 +2.15 0 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 27.62 +1.76 40 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 30.61 +1.87 60 0 28 0
26FEB26 145.00 P 32.00 32.00 32.00 33.52 +2.21 71 6 298 -6
26FEB26 147.50 P 34.50 34.50 34.50 36.14 +3.24 77 3 242 -3
26FEB26 150.00 P 0.00 0.00 0.00 37.60 +2.03 0 0 461 0
26FEB26 152.50 P 40.00 40.00 40.00 40.48 +1.82 69 10 10 +10
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 36 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 35 0 211 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 165 0
30MAR26 85.00 P 0.35 0.35 0.35 0.11 +0.02 35 26 4,310 -4
30MAR26 87.50 P 0.43 0.43 0.43 0.19 +0.04 35 1 660 0
30MAR26 90.00 P 0.00 0.00 0.00 0.32 +0.07 35 0 3,824 0
30MAR26 92.50 P 0.70 0.70 0.70 0.50 +0.10 34 2 655 +2
30MAR26 95.00 P 0.90 0.95 0.90 0.77 +0.15 35 17 4,977 0
30MAR26 97.50 P 1.15 1.24 1.15 1.14 +0.22 35 54 4,765 +30
30MAR26 100.00 P 1.50 1.68 1.50 1.63 +0.31 35 161 12,949 +14
30MAR26 102.50 P 1.96 2.22 1.96 2.22 +0.44 35 126 2,578 +8
30MAR26 105.00 P 2.50 2.97 2.50 2.92 +0.57 34 729 6,996 +509
30MAR26 107.50 P 3.36 3.83 3.36 3.80 +0.69 34 622 3,636 +147
30MAR26 110.00 P 4.55 4.94 4.55 4.90 +0.89 34 25 16,563 +2
30MAR26 112.50 P 5.48 6.20 5.48 6.14 +1.04 35 50 3,395 +48
30MAR26 115.00 P 6.95 7.61 6.95 7.56 +1.17 35 1,148 10,016 +434
30MAR26 117.50 P 8.35 9.04 8.35 9.24 +1.34 36 90 3,573 +90
30MAR26 120.00 P 0.00 0.00 0.00 10.80 +1.26 35 0 10,373 0
30MAR26 122.50 P 0.00 0.00 0.00 12.62 +1.26 35 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 14.83 +1.71 37 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 16.93 +1.70 38 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 19.11 +1.79 39 0 1,617 0
30MAR26 132.50 P 0.00 0.00 0.00 21.01 +1.52 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.79 +1.03 31 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 25.53 +1.44 37 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.58 +2.72 46 0 524 0
30MAR26 142.50 P 30.30 30.30 30.30 30.61 +1.87 43 1 112 -1
30MAR26 145.00 P 0.00 0.00 0.00 33.52 +2.21 50 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 36.14 +2.75 54 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.60 +1.61 0 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 40.48 +1.44 49 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.60 +0.99 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.10 +1.04 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.60 +1.01 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.10 +1.75 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 53.41 +1.82 66 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.10 +1.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.60 +1.78 0 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.10 +1.12 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.65 +2.83 77 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.10 +1.39 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.60 +1.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.10 +1.89 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.60 +1.50 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.10 +1.26 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.60 +2.20 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.10 +1.27 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.60 +1.46 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.76 +2.06 86 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.60 +1.66 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.71 +1.27 76 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.60 +1.11 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.60 +2.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.60 +1.32 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.60 +1.66 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.60 +2.08 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.60 +1.35 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.60 +2.09 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.60 +1.95 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.60 +1.87 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.60 +1.09 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.60 +1.22 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.60 +2.01 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.60 +1.11 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.60 +1.61 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.60 +1.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.88 +1.72 118 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.60 +1.52 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.60 +1.77 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.60 +1.42 0 0 0 0
29APR26 90.00 P 1.15 1.16 1.07 1.12 +0.19 35 2,000 2,209 +2,000
29APR26 92.50 P 0.00 0.00 0.00 1.46 +0.18 35 0 786 0
29APR26 95.00 P 1.95 1.95 1.90 1.94 +0.27 35 50 183 0
29APR26 97.50 P 2.45 2.45 2.45 2.56 +0.36 34 20 264 +20
29APR26 100.00 P 3.15 3.23 3.15 3.30 +0.47 34 6 318 +5
29APR26 102.50 P 3.72 3.96 3.72 4.14 +0.53 34 48 1,898 +23
29APR26 105.00 P 4.72 5.04 4.72 5.10 +0.61 34 57 2,354 +15
29APR26 107.50 P 5.83 6.24 5.83 6.23 +0.77 34 525 1,895 +505
29APR26 110.00 P 6.75 7.65 6.75 7.46 +0.84 34 32 5,497 +8
29APR26 112.50 P 8.71 8.71 8.71 9.09 +1.11 35 15 1,012 +15
29APR26 115.00 P 10.30 10.30 10.30 10.71 +1.15 35 24 903 +24
29APR26 117.50 P 0.00 0.00 0.00 12.40 +1.23 36 0 638 0
29APR26 120.00 P 0.00 0.00 0.00 14.43 +1.55 37 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 15.38 +0.62 32 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 17.67 +0.89 34 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 20.42 +2.67 39 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.95 +2.17 35 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 24.32 +2.48 37 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 27.06 +1.86 41 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.00 +2.30 39 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.76 +3.08 43 0 0 0
28MAY26 92.50 P 2.10 2.28 2.10 2.28 - 36 66 66 -
28MAY26 95.00 P 2.67 2.87 2.67 2.86 - 36 31 31 -
28MAY26 97.50 P 3.45 3.45 3.45 3.48 - 35 1 1 -
28MAY26 100.00 P 3.96 4.18 3.96 4.29 - 35 34 34 -
28MAY26 102.50 P 5.20 5.25 5.18 5.27 - 35 71 71 -
28MAY26 105.00 P 0.00 0.00 0.00 6.29 - 35 0 0 -
28MAY26 107.50 P 6.93 7.54 6.93 7.43 - 35 674 636 -
28MAY26 110.00 P 8.82 8.85 8.73 8.89 - 36 160 160 -
28MAY26 112.50 P 9.88 9.88 9.88 10.38 - 36 30 30 -
28MAY26 115.00 P 11.47 11.47 11.47 11.99 - 36 30 30 -
28MAY26 117.50 P 13.20 13.20 13.20 13.54 - 36 1 1 -
28MAY26 120.00 P 0.00 0.00 0.00 15.52 - 37 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 17.25 - 37 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 18.93 - 36 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 21.30 - 38 0 0 -
28MAY26 130.00 P 0.00 0.00 0.00 23.38 - 39 0 0 -
28MAY26 132.50 P 0.00 0.00 0.00 25.53 - 40 0 0 -
28MAY26 135.00 P 0.00 0.00 0.00 27.35 - 38 0 0 -
28MAY26 137.50 P 0.00 0.00 0.00 29.44 - 38 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.31 +0.07 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.45 +0.09 36 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.64 +0.13 37 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 0.88 +0.18 36 0 1,533 0
29JUN26 82.50 P 0.00 0.00 0.00 1.17 +0.20 37 0 1,964 0
29JUN26 85.00 P 0.00 0.00 0.00 1.56 +0.27 37 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.01 +0.34 37 0 549 0
29JUN26 90.00 P 0.00 0.00 0.00 2.51 +0.36 37 0 1,074 0
29JUN26 92.50 P 2.95 2.95 2.95 3.04 +0.36 36 1 653 0
29JUN26 95.00 P 3.56 3.56 3.56 3.68 +0.40 36 13 5,020 0
29JUN26 97.50 P 0.00 0.00 0.00 4.45 +0.48 36 0 1,075 0
29JUN26 100.00 P 4.97 4.97 4.97 5.32 +0.58 36 30 3,619 0
29JUN26 102.50 P 6.11 6.23 6.11 6.28 +0.65 35 60 1,992 -30
29JUN26 105.00 P 7.35 7.35 7.35 7.36 +0.74 35 35 2,016 +35
29JUN26 107.50 P 8.17 8.59 8.17 8.62 +0.84 36 80 3,905 +21
29JUN26 110.00 P 0.00 0.00 0.00 9.96 +0.97 36 0 5,663 0
29JUN26 112.50 P 11.23 11.23 11.23 11.45 +1.15 36 30 3,790 0
29JUN26 115.00 P 13.00 13.00 13.00 13.05 +1.26 37 2 3,891 0
29JUN26 117.50 P 0.00 0.00 0.00 14.69 +1.30 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 16.45 +1.58 37 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 18.09 +1.34 37 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 20.15 +1.68 38 0 1,115 0
29JUN26 127.50 P 22.50 22.50 22.50 22.32 +1.80 39 1 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.52 +1.57 36 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 26.39 +1.89 40 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.74 +1.34 36 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 30.05 +2.13 37 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.12 +2.25 37 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 34.28 +1.31 37 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.46 +2.06 36 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.93 +1.31 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.25 +3.43 44 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 44.04 +2.59 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.08 +3.72 47 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.02 +2.05 36 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.46 +2.07 36 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 54.33 +3.51 49 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.44 +2.47 38 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.73 +3.27 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.21 +2.24 37 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.87 +3.59 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.98 +3.44 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.42 +2.33 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.38 +2.37 45 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.53 +0.61 39 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.24 +3.36 56 0 0 0
29SEP26 55.00 P 0.50 0.50 0.50 0.09 +0.01 38 8 14 +8
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 +0.03 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 +0.06 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.77 +0.07 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.02 +0.12 37 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 +0.12 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.63 +0.12 37 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.08 +0.18 38 0 70 0
29SEP26 82.50 P 2.66 2.66 2.66 2.60 +0.26 38 30 238 +30
29SEP26 85.00 P 0.00 0.00 0.00 3.13 +0.29 38 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.65 +0.27 37 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 4.28 +0.37 37 0 95 0
29SEP26 92.50 P 4.90 4.90 4.90 5.00 +0.43 37 30 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.83 +0.41 37 0 291 0
29SEP26 97.50 P 6.76 6.83 6.76 6.83 +0.61 37 245 1,035 -98
29SEP26 100.00 P 7.81 7.81 7.78 7.81 +0.68 37 200 4,906 +2
29SEP26 102.50 P 0.00 0.00 0.00 8.84 +0.70 37 0 806 0
29SEP26 105.00 P 9.80 10.00 9.80 10.03 +0.81 37 34 4,228 0
29SEP26 107.50 P 10.79 10.79 10.79 11.30 +0.90 37 30 2,611 +30
29SEP26 110.00 P 0.00 0.00 0.00 12.67 +1.01 37 0 3,197 0
29SEP26 112.50 P 13.43 13.43 13.43 14.12 +1.04 37 30 420 +30
29SEP26 115.00 P 15.68 15.68 15.68 15.72 +1.15 37 1 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 17.30 +1.18 37 0 1,738 0
29SEP26 120.00 P 0.00 0.00 0.00 18.96 +1.14 38 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 20.78 +1.38 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 22.59 +0.98 38 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 24.23 +1.64 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 26.08 +1.54 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.40 +2.19 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.62 +2.42 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.14 +1.01 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.65 +1.77 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.33 +2.26 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.45 +2.38 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.30 +2.45 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.56 +2.60 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.86 +2.97 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.17 +2.25 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.98 +2.58 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.45 +2.68 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.70 +2.99 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.64 +2.18 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.93 +2.55 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.36 +2.19 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.87 +2.84 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.98 +2.17 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.50 +2.41 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.64 +2.53 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.20 +1.28 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.24 +2.97 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 248 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 +0.04 38 0 112 0
30DEC26 62.50 P 0.00 0.00 0.00 0.67 +0.06 37 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.87 +0.06 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 +0.10 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.43 +0.09 38 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 +0.14 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.21 +0.15 38 0 1,526 0
30DEC26 77.50 P 3.03 3.03 3.03 2.69 +0.21 38 30 74 +30
30DEC26 80.00 P 3.33 3.37 3.33 3.21 +0.19 38 30 124 +30
30DEC26 82.50 P 0.00 0.00 0.00 3.77 +0.20 37 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.46 +0.24 37 0 96 0
30DEC26 87.50 P 0.00 0.00 0.00 5.09 +0.41 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.84 +0.45 37 0 75 0
30DEC26 92.50 P 0.00 0.00 0.00 6.64 +0.47 37 0 27 0
30DEC26 95.00 P 7.51 7.51 7.51 7.49 +0.48 37 30 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.54 +0.60 37 0 50 0
30DEC26 100.00 P 9.59 9.59 9.59 9.61 +0.65 37 1 204 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.76 +0.77 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 11.98 +0.75 37 0 365 0
30DEC26 107.50 P 13.27 13.27 13.27 13.27 +0.88 37 1 1,052 +1
30DEC26 110.00 P 0.00 0.00 0.00 14.66 +0.97 37 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 16.22 +1.14 37 0 210 0
30DEC26 115.00 P 17.33 17.49 17.33 17.62 +1.00 37 3 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 19.27 +1.10 38 0 173 0
30DEC26 120.00 P 20.95 20.95 20.95 21.00 +1.14 38 2 213 +2
30DEC26 122.50 P 0.00 0.00 0.00 22.74 +1.40 38 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 24.76 +2.17 39 0 10 0
30DEC26 127.50 P 26.00 26.00 26.00 26.57 +2.18 39 1 11 +1
30DEC26 130.00 P 0.00 0.00 0.00 28.20 +1.02 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.59 +1.30 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.24 +1.81 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 34.25 +2.20 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.67 +1.56 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 38.36 +1.67 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.44 +1.60 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.32 +1.79 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.09 +1.85 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.54 +1.46 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.05 +2.71 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.54 +1.24 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.19 +2.18 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.53 +1.25 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.68 +2.40 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 59.61 +1.12 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.16 +1.40 41 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.19 +2.00 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.80 +1.54 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.10 +2.13 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.42 +1.55 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.69 +1.42 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.24 +1.69 42 0 1 0
TOTAL PUT 11,276 245,720 +3,808
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$ 63.25
26FEB26 43.00 C 0.00 0.00 0.00 20.34 -0.06 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.35 -0.05 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.83 +0.20 90 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.35 -0.58 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.36 -0.06 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.33 -0.56 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.35 -0.52 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.81 +0.38 66 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 11.01 -0.39 42 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 8.74 +0.10 42 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 6.65 -0.26 42 0 87 0
26FEB26 60.00 C 4.68 4.68 4.68 4.99 +0.11 44 10 210 +10
26FEB26 62.50 C 3.75 3.75 3.14 3.28 -0.09 41 23 198 0
26FEB26 65.00 C 2.18 2.18 2.18 2.22 -0.04 42 3 137 0
26FEB26 67.50 C 1.61 1.61 1.36 1.44 -0.04 43 18 382 +18
26FEB26 70.00 C 1.04 1.05 1.04 0.86 -0.03 43 15 782 +13
26FEB26 72.50 C 0.56 0.58 0.52 0.49 -0.02 42 18 126 +11
26FEB26 75.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 203 0
26FEB26 77.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 0.00 43 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 43 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 43.84 -0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.34 -0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.35 -0.09 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.35 +0.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.76 +0.46 148 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.34 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.37 -0.01 71 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.37 -0.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.28 -0.15 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.38 +0.02 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 34.30 -0.14 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.39 -0.48 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.28 -0.41 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.40 -0.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.41 -0.05 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.35 -0.22 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.38 -0.09 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 27.39 -0.04 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 26.25 -0.23 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.44 -0.05 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.50 0.00 56 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.54 +0.20 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.48 -0.05 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.60 +0.22 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.11 +0.05 73 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.15 +0.69 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.83 +0.19 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.70 -0.23 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.79 +0.03 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.18 +0.29 57 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 15.25 -0.01 56 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 13.81 -0.61 41 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.28 -0.02 53 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.93 +0.25 47 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 7.98 -0.05 44 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 6.52 +0.06 46 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 5.24 -0.01 46 0 220 0
30MAR26 65.00 C 0.00 0.00 0.00 4.13 +0.01 47 0 527 0
30MAR26 67.50 C 0.00 0.00 0.00 3.24 +0.01 47 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 2.51 -0.01 47 0 1,579 0
30MAR26 72.50 C 0.00 0.00 0.00 1.95 +0.04 48 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 1.46 +0.04 48 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 1.08 +0.03 48 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 0.79 +0.03 48 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.57 +0.02 48 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.41 +0.02 48 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 21.40 +0.34 64 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.15 +0.34 55 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.03 +0.18 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.03 +0.10 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.61 +0.14 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.23 -0.10 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.88 +0.17 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.58 0.00 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.99 +0.69 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.12 +0.64 50 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 9.43 +0.01 49 0 180 0
29APR26 60.00 C 7.40 7.40 7.40 7.54 -0.36 45 15 25 +15
29APR26 62.50 C 0.00 0.00 0.00 6.33 -0.06 46 0 67 0
29APR26 65.00 C 5.18 5.18 5.18 5.21 +0.01 46 1 16 +1
29APR26 67.50 C 0.00 0.00 0.00 4.29 -0.01 46 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 3.54 +0.02 47 0 44 0
29APR26 72.50 C 2.83 2.83 2.80 2.89 +0.03 47 60 60 +60
29APR26 75.00 C 0.00 0.00 0.00 2.31 +0.03 47 0 93 0
29APR26 77.50 C 2.12 2.12 1.92 1.83 +0.03 47 34 94 +34
29APR26 80.00 C 1.59 1.59 1.59 1.44 +0.02 47 15 15 +14
29APR26 82.50 C 0.00 0.00 0.00 1.13 +0.02 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.88 +0.04 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.08 - 39 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 17.61 - 47 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 16.88 - 48 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 16.14 - 49 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 15.27 - 48 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 13.41 - 48 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 11.93 - 50 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 9.71 - 44 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 8.42 - 45 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 7.34 - 46 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 6.23 - 47 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 5.20 - 46 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 4.40 - 46 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 3.72 - 47 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 3.14 - 47 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 2.61 - 47 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 2.15 - 47 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 1.72 - 46 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 1.41 - 47 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 33.78 -0.09 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.70 -0.15 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.85 +0.23 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.88 -0.04 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.94 -0.05 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.98 +0.37 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.89 -0.37 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.90 -0.24 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.97 -0.20 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.06 -0.16 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.14 -0.08 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.29 -0.01 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.08 -0.03 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.51 -0.22 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.74 +0.27 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.75 -0.33 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.05 -0.01 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.23 -0.06 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.24 -0.22 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.44 -0.13 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.88 +0.29 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.28 +0.25 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.24 -0.07 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 10.71 -0.47 45 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 9.21 -0.51 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 8.15 -0.04 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.10 +0.04 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 6.09 -0.02 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.26 -0.03 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 4.56 -0.02 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.95 -0.02 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.41 +0.01 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 2.90 +0.01 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.46 +0.01 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.08 +0.07 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.76 +0.06 47 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.44 +0.01 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.21 +0.01 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 22.96 +0.06 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.67 -0.45 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.87 -0.44 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.52 -0.21 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.78 +0.13 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.05 +0.10 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.06 -0.20 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 17.37 -0.25 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 16.02 +0.06 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.15 -0.30 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.88 +0.01 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 11.59 -0.20 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 10.62 +0.10 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.52 +0.05 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.54 +0.04 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.68 +0.02 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 6.88 +0.01 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.16 -0.07 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.59 +0.03 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.05 +0.09 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.53 +0.12 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.05 +0.12 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.61 +0.22 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.22 +0.20 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.87 +0.19 48 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 24.08 -0.04 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.34 -0.04 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.62 -0.05 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.91 -0.03 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.22 +0.15 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.32 -0.19 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.75 +0.07 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.11 +0.04 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.57 +0.14 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.93 -0.22 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 14.73 -0.11 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.72 +0.12 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 12.39 -0.14 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 11.43 -0.10 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.21 -0.27 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.56 -0.08 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.77 -0.07 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.76 -0.32 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.43 +0.02 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.83 +0.07 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.29 +0.01 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.75 -0.01 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 5.25 +0.14 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.80 +0.14 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 4.39 +0.13 48 0 0 0
TOTAL CALL 212 7,306 +176
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 42 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 0.00 42 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.15 0.00 43 0 166 0
26FEB26 55.00 P 0.55 0.55 0.52 0.37 0.00 42 20 132 +2
26FEB26 57.50 P 1.04 1.04 1.02 0.80 -0.01 43 6 225 +6
26FEB26 60.00 P 1.51 1.65 1.40 1.52 0.00 43 133 427 +117
26FEB26 62.50 P 0.00 0.00 0.00 2.57 +0.03 43 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 3.90 0.00 43 0 612 0
26FEB26 67.50 P 5.57 5.57 5.57 5.69 +0.02 45 3 360 0
26FEB26 70.00 P 7.80 8.00 7.80 7.69 +0.03 47 10 525 0
26FEB26 72.50 P 0.00 0.00 0.00 9.90 +0.03 49 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 11.91 +0.04 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.44 -0.25 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.26 +0.26 67 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.40 +0.20 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.90 +0.20 64 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.40 +0.20 69 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.90 -0.50 74 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.40 -0.54 78 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 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 83 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 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 62 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 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 5 0
30MAR26 47.00 P 0.48 0.48 0.48 0.27 +0.02 48 1 34 +1
30MAR26 48.00 P 0.52 0.52 0.52 0.35 +0.02 48 1 55 +1
30MAR26 49.00 P 0.00 0.00 0.00 0.45 +0.03 48 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.56 +0.03 48 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.96 +0.05 48 0 336 0
30MAR26 55.00 P 0.00 0.00 0.00 1.53 +0.06 48 0 477 0
30MAR26 57.50 P 2.07 2.07 2.07 2.26 +0.04 48 15 248 0
30MAR26 60.00 P 0.00 0.00 0.00 3.18 +0.10 47 1 566 +1
30MAR26 62.50 P 0.00 0.00 0.00 4.34 +0.06 47 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 5.71 +0.06 48 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 7.46 +0.21 49 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 9.10 -0.05 49 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 11.02 -0.03 49 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.29 +0.10 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.36 +0.16 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.26 +0.07 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 19.72 -0.12 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.46 +0.37 60 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.65 0.00 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.90 -0.50 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.07 +0.13 73 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.37 +0.02 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.69 +0.02 47 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.85 +0.03 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.01 +0.03 47 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.53 +0.04 47 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 2.22 +0.05 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.09 +0.07 47 0 55 0
29APR26 60.00 P 0.00 0.00 0.00 4.07 +0.06 47 0 20 0
29APR26 62.50 P 5.34 5.34 5.20 5.26 +0.04 47 16 80 +16
29APR26 65.00 P 6.40 6.40 6.40 6.65 +0.06 47 15 35 +15
29APR26 67.50 P 8.41 8.41 8.41 8.23 +0.09 47 15 23 +15
29APR26 70.00 P 0.00 0.00 0.00 9.97 +0.05 48 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.49 -0.39 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.98 +0.16 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.08 +0.19 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.27 +0.11 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.19 -0.29 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.89 +0.06 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.30 +0.65 58 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.94 -0.46 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.07 +0.13 61 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.75 - 46 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.91 - 46 0 0 -
28MAY26 48.00 P 1.20 1.20 1.20 1.07 - 47 2 2 -
28MAY26 49.00 P 0.00 0.00 0.00 1.29 - 47 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 1.51 - 47 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 2.10 - 47 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 2.82 - 46 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 3.71 - 46 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 4.77 - 46 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 6.00 - 46 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 7.43 - 46 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 9.03 - 47 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 10.74 - 48 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 12.20 - 45 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 14.53 - 49 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 16.52 - 49 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 18.55 - 49 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 20.84 - 51 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 22.89 - 49 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 48 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 0.00 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 0.00 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 0.00 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 0.00 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.68 0.00 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.79 +0.01 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.95 +0.02 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.28 +0.02 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.54 +0.03 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.76 +0.03 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.00 +0.03 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.71 +0.03 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.54 0.00 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.48 -0.04 47 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.57 -0.04 47 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 6.85 +0.19 47 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 8.23 +0.03 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 9.77 +0.17 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.51 +0.08 47 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 13.01 -0.09 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 15.34 +0.23 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.84 -0.44 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.23 +0.23 49 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 21.55 +0.12 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.29 +0.02 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.77 +0.20 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.99 +0.17 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.38 +0.30 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.53 +0.08 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.75 +0.08 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.03 +0.08 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.26 +0.15 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.54 +0.11 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.83 +0.10 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.13 +0.11 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.43 +0.12 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.31 +0.10 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.27 +0.08 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.32 +0.04 48 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.52 +0.07 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.83 +0.27 48 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 10.23 +0.28 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.67 +0.17 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.35 +0.08 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.09 +0.07 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.23 +0.47 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.06 +0.27 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.80 +0.23 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 22.66 -0.30 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.70 +0.12 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.57 -0.12 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.90 +0.13 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.23 -0.07 50 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.40 +0.02 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.64 +0.02 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.94 +0.02 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.24 +0.01 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.55 +0.02 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.85 +0.02 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 +0.02 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.60 +0.04 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.54 +0.07 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.63 +0.11 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.76 +0.12 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.99 +0.24 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.31 +0.25 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.60 +0.15 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.16 +0.02 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.79 +0.04 48 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 16.55 +0.08 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.31 +0.25 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.06 +0.17 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 21.76 -0.01 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 23.92 +0.15 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.90 +0.16 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.91 +0.16 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.97 +0.19 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.19 +0.29 49 0 0 0
TOTAL PUT 238 9,319 +174
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$ 47.46
26FEB26 20.00 C 27.73 27.73 27.73 27.50 -5.34 0 15 49 +15
26FEB26 21.00 C 0.00 0.00 0.00 26.51 -5.34 103 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 25.51 -5.34 92 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 24.51 -5.34 73 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 23.51 -5.34 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 22.51 -5.35 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 21.52 -5.34 76 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 20.52 -5.34 66 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 19.52 -5.34 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 18.53 -5.34 67 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 17.53 -5.34 60 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 16.54 -5.33 62 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 15.55 -5.33 62 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 14.57 -5.31 62 0 46 0
26FEB26 34.00 C 15.50 15.50 12.80 13.59 -5.43 61 6 205 -6
26FEB26 35.00 C 0.00 0.00 0.00 12.62 -5.28 60 0 292 0
26FEB26 36.00 C 0.00 0.00 0.00 11.68 -5.24 61 0 93 0
26FEB26 37.00 C 10.96 10.96 10.96 10.70 -5.24 58 1 93 -1
26FEB26 38.00 C 0.00 0.00 0.00 9.84 -5.51 61 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 8.96 -5.05 61 0 153 0
26FEB26 40.00 C 8.00 8.00 8.00 7.93 -5.14 54 1 86 0
26FEB26 41.00 C 0.00 0.00 0.00 7.30 -4.85 61 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 6.34 -4.77 55 0 113 0
26FEB26 43.00 C 6.20 6.20 6.20 5.64 -4.42 57 1 157 +1
26FEB26 44.00 C 8.00 8.00 5.50 4.99 -4.37 57 8 435 +8
26FEB26 45.00 C 4.70 4.70 4.00 4.39 -4.05 58 8 286 +1
26FEB26 46.00 C 4.80 4.80 3.40 3.84 -3.85 59 85 367 +32
26FEB26 47.00 C 5.32 5.32 2.98 3.33 -3.64 59 137 439 +48
26FEB26 48.00 C 3.17 3.52 2.57 2.88 -3.40 59 225 244 +86
26FEB26 49.00 C 3.41 3.41 2.21 2.47 -3.18 60 163 378 +95
26FEB26 50.00 C 3.63 3.63 1.91 2.11 -2.98 60 367 405 +80
26FEB26 52.50 C 3.50 3.50 1.35 1.38 -2.50 60 61 196 +13
26FEB26 55.00 C 1.80 1.80 0.90 0.90 -1.97 61 76 156 +3
26FEB26 57.50 C 1.60 1.60 0.62 0.58 -1.44 62 62 183 +29
26FEB26 60.00 C 1.00 1.00 0.44 0.34 -1.05 61 130 159 -57
26FEB26 62.50 C 0.46 0.46 0.31 0.20 -0.73 61 14 100 +9
26FEB26 65.00 C 0.51 0.51 0.26 0.12 -0.49 62 17 175 -13
26FEB26 67.50 C 0.30 0.30 0.20 0.07 -0.32 62 12 80 0
26FEB26 70.00 C 0.14 0.14 0.14 0.04 -0.21 62 2 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.14 62 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 39.25 -5.34 129 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 39.00 -5.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 38.75 -5.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 38.50 -5.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 38.25 -5.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 38.00 -5.35 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 37.76 -5.34 130 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 37.51 -5.34 124 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 37.01 -5.34 105 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 36.51 -5.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 36.01 -5.35 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 35.52 -5.34 112 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 35.02 -5.34 98 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 34.52 -5.34 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.02 -5.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 33.53 -5.34 101 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 33.03 -5.34 91 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 32.53 -5.34 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.03 -5.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 31.54 -5.34 91 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.04 -5.34 83 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 30.54 -5.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 30.04 -5.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.55 -5.34 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.05 -5.34 76 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.55 -5.34 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 28.05 -5.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.56 -5.34 75 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 26.56 -5.34 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.57 -5.34 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.57 -5.34 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.58 -5.34 61 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 22.59 -5.33 61 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 21.61 -5.32 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.63 -5.31 63 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 19.65 -5.30 62 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 18.69 -5.28 63 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 17.73 -5.26 63 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 16.64 -5.38 48 0 30 0
30MAR26 32.00 C 16.80 16.80 15.40 15.85 -5.20 62 4 33 0
30MAR26 33.00 C 0.00 0.00 0.00 14.94 -5.15 63 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 13.63 -5.39 33 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 12.84 -5.06 49 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 11.96 -4.96 51 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 11.17 -4.94 53 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 10.40 -4.95 55 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 9.67 -4.52 57 0 122 0
30MAR26 40.00 C 8.60 9.05 8.60 8.96 -4.42 57 7 174 -3
30MAR26 41.00 C 8.60 8.60 8.60 8.29 -4.29 58 10 191 0
30MAR26 42.00 C 0.00 0.00 0.00 7.65 -4.16 59 0 44 0
30MAR26 43.00 C 0.00 0.00 0.00 7.04 -4.06 59 0 124 0
30MAR26 44.00 C 6.72 6.72 6.72 6.47 -3.89 60 2 217 +2
30MAR26 45.00 C 7.50 8.00 5.56 5.93 -3.74 60 24 219 +1
30MAR26 46.00 C 6.29 6.29 6.29 5.42 -3.59 60 1 323 -1
30MAR26 47.00 C 5.25 5.29 4.56 4.95 -3.43 61 32 254 +1
30MAR26 48.00 C 5.56 5.56 4.39 4.51 -3.35 61 108 178 +28
30MAR26 49.00 C 5.50 5.50 3.96 4.10 -3.22 61 83 75 -28
30MAR26 50.00 C 5.50 5.50 3.64 3.73 -2.95 61 195 1,221 +94
30MAR26 52.50 C 4.00 4.00 2.76 2.90 -2.64 61 19 82 +13
30MAR26 55.00 C 3.59 3.59 2.30 2.28 -2.34 62 30 57 +21
30MAR26 57.50 C 2.65 2.65 2.65 1.71 -1.89 62 15 86 +15
30MAR26 60.00 C 2.50 2.50 1.56 1.38 -1.63 63 92 375 +34
30MAR26 62.50 C 1.20 1.23 1.20 1.04 -1.34 63 23 39 +20
30MAR26 65.00 C 1.50 1.50 0.97 0.77 -1.10 63 68 133 +15
30MAR26 67.50 C 0.90 0.95 0.84 0.58 -0.88 63 12 57 +2
30MAR26 70.00 C 0.00 0.00 0.00 0.43 -0.70 63 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.31 -0.57 63 0 2 0
30MAR26 75.00 C 0.50 0.50 0.50 0.23 - 63 10 10 -
29APR26 32.00 C 0.00 0.00 0.00 16.12 -5.14 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.25 -5.09 59 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.97 -5.46 46 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.29 -5.02 52 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 12.40 -4.73 51 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 11.63 -5.04 52 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 10.91 -4.78 53 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 10.21 -4.94 54 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.54 -4.39 54 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 8.90 -4.69 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.29 -4.34 55 0 45 0
29APR26 43.00 C 8.50 8.50 8.50 7.71 -4.06 56 1 79 +1
29APR26 44.00 C 0.00 0.00 0.00 7.16 -4.03 56 0 217 0
29APR26 45.00 C 6.37 6.37 6.37 6.64 -3.81 56 1 189 +1
29APR26 46.00 C 0.00 0.00 0.00 6.15 -3.76 56 0 173 0
29APR26 47.00 C 0.00 0.00 0.00 5.69 -3.65 57 0 72 0
29APR26 48.00 C 6.12 6.12 5.30 5.26 -3.41 57 18 30 +7
29APR26 49.00 C 5.71 5.71 5.71 4.85 -3.44 57 15 94 +11
29APR26 50.00 C 5.80 5.80 4.30 4.47 -3.15 57 24 225 -10
29APR26 52.50 C 5.00 5.00 3.73 3.72 -2.78 58 68 63 +5
29APR26 55.00 C 4.08 4.08 2.98 3.06 -2.46 59 67 168 +31
29APR26 57.50 C 2.71 2.71 2.64 2.49 -2.26 60 16 69 0
29APR26 60.00 C 2.27 2.35 2.27 1.98 -2.02 59 3 84 +2
29APR26 62.50 C 2.56 2.56 1.84 1.57 -1.74 59 147 131 +125
29APR26 65.00 C 2.19 2.19 1.56 1.24 -1.49 59 26 16 +6
29APR26 67.50 C 0.00 0.00 0.00 0.98 -1.27 59 0 43 0
29APR26 70.00 C 0.00 0.00 0.00 0.77 -1.07 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.58 -0.93 58 0 0 0
29APR26 75.00 C 1.00 1.00 1.00 0.47 - 59 10 10 -
28MAY26 42.00 C 0.00 0.00 0.00 8.84 - 53 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 8.28 - 54 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 7.75 - 54 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 7.24 - 54 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 6.76 - 54 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 6.31 - 55 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 5.88 - 55 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 5.48 - 55 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 5.09 - 55 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 4.27 - 55 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 3.66 - 57 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 3.08 - 57 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 2.46 - 56 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 2.01 - 56 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 1.65 - 56 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 1.34 - 56 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 1.09 - 56 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 0.89 - 56 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 0.72 - 56 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 38.06 -5.34 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 37.81 -5.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 37.57 -5.34 87 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 37.07 -5.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 36.58 -5.34 81 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 36.08 -5.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 35.59 -5.34 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 35.09 -5.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 34.60 -5.34 69 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 34.10 -5.34 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 33.61 -5.34 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 33.11 -5.34 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 32.62 -5.34 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.12 -5.34 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 31.63 -5.34 55 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 31.14 -5.34 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 30.64 -5.34 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.15 -5.34 57 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 29.66 -5.33 58 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 29.16 -5.34 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 28.67 -5.34 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 28.18 -5.33 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 27.69 -5.33 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 26.71 -5.33 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.74 -5.32 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.78 -5.30 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.82 -5.29 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.87 -5.27 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.66 -5.53 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 21.02 -5.22 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.11 -5.19 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.22 -5.15 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.95 -5.23 43 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 16.97 -5.58 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.67 -4.99 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.85 -4.94 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.08 -4.86 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.87 -4.71 50 0 175 0
29JUN26 36.00 C 13.16 13.16 13.16 13.17 -4.63 51 15 150 +15
29JUN26 37.00 C 0.00 0.00 0.00 12.48 -4.55 52 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.80 -4.56 52 0 15 0
29JUN26 39.00 C 11.30 11.30 11.30 11.18 -4.30 53 1 1 +1
29JUN26 40.00 C 0.00 0.00 0.00 10.56 -4.23 53 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 9.96 -4.58 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.42 -4.00 54 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 8.87 -3.93 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 8.35 -4.09 54 0 13 0
29JUN26 45.00 C 7.96 7.96 7.96 7.88 -3.69 54 10 33 +10
29JUN26 46.00 C 0.00 0.00 0.00 7.41 -3.60 54 0 27 0
29JUN26 47.00 C 0.00 0.00 0.00 6.95 -3.52 55 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 6.55 -3.38 55 0 11 0
29JUN26 49.00 C 5.95 5.95 5.95 6.16 -3.32 55 1 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.77 -3.27 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 4.98 -2.94 56 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 4.35 -2.66 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.66 -2.58 56 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 3.19 -2.27 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 2.68 -2.06 57 0 0 0
29JUN26 65.00 C 2.55 2.55 2.55 2.27 -1.81 57 7 73 +7
29JUN26 67.50 C 0.00 0.00 0.00 1.84 -1.70 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 1.56 -1.48 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.30 -1.33 56 0 40 0
29JUN26 75.00 C 1.75 1.75 1.72 1.10 - 56 40 40 -
29SEP26 16.00 C 0.00 0.00 0.00 31.63 -5.34 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 31.14 -5.34 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 30.65 -5.34 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 30.16 -5.34 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 29.67 -5.34 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 29.18 -5.34 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 28.70 -5.33 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 28.21 -5.33 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 27.73 -5.32 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 26.77 -5.31 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.83 -5.29 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.89 -5.28 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 23.98 -5.25 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 23.07 -5.22 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.19 -5.19 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 21.02 -5.46 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 20.11 -5.47 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 19.22 -5.50 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.27 -5.59 43 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 17.51 -5.51 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 16.78 -5.43 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 16.05 -5.35 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 15.37 -5.25 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 14.70 -5.17 48 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 14.03 -4.53 49 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 13.42 -4.50 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 13.22 -4.49 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.22 -4.80 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.66 -4.68 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.14 -4.13 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 10.61 -4.05 51 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 10.09 -4.41 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.63 -3.85 51 0 5 0
29SEP26 45.00 C 10.00 10.00 10.00 9.18 -3.84 51 1 32 +1
29SEP26 46.00 C 0.00 0.00 0.00 8.74 -3.71 51 0 3 0
29SEP26 47.00 C 10.50 10.50 10.50 8.29 -3.77 51 1 65 0
29SEP26 48.00 C 8.20 8.20 8.20 8.15 -3.37 53 1 17 -1
29SEP26 49.00 C 0.00 0.00 0.00 7.77 -3.33 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 7.39 -3.28 53 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 6.51 -3.11 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.73 -2.95 53 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 5.04 -2.85 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.56 -2.64 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.01 -2.44 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.53 -2.28 54 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 3.08 -2.10 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.64 -2.00 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.30 -1.86 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.03 - 53 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 26.03 -5.24 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.15 -5.21 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.29 -5.18 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.45 -5.14 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.60 -5.11 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.81 -5.06 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.01 -5.02 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.23 -4.98 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.49 -4.93 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.75 -4.87 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.03 -4.82 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.36 -4.75 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.68 -4.69 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.01 -4.63 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.94 -5.02 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 14.80 -4.49 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.20 -4.42 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.62 -4.35 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.10 -4.27 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.57 -3.69 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.68 -4.48 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.54 -4.04 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.76 -4.29 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.32 -4.21 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.88 -4.12 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.45 -4.03 50 0 22 0
30DEC26 48.00 C 12.68 12.68 12.68 9.11 -3.57 50 1 17 +1
30DEC26 49.00 C 0.00 0.00 0.00 8.71 -3.84 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 8.35 -3.75 50 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 7.48 -3.36 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 6.78 -3.01 50 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 6.23 -2.79 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.74 -2.70 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.17 -2.64 52 0 0 0
30DEC26 65.00 C 5.00 5.00 5.00 4.65 -2.45 52 1 17 0
30DEC26 67.50 C 0.00 0.00 0.00 4.18 -2.31 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 3.61 -2.28 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.28 -2.09 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.94 - 51 0 0 -
TOTAL CALL 2,601 19,318 +770
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 400 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 +0.05 62 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 +0.07 61 0 109 0
26FEB26 36.00 P 0.11 0.14 0.09 0.13 +0.09 60 15 149 0
26FEB26 37.00 P 0.13 0.13 0.13 0.20 +0.14 61 10 201 +10
26FEB26 38.00 P 0.19 0.24 0.19 0.29 +0.20 61 29 302 0
26FEB26 39.00 P 0.30 0.35 0.30 0.40 +0.27 61 14 147 0
26FEB26 40.00 P 0.25 0.52 0.25 0.55 +0.37 60 87 588 +9
26FEB26 41.00 P 0.52 0.69 0.52 0.74 +0.49 60 41 130 +25
26FEB26 42.00 P 0.52 0.93 0.52 0.96 +0.62 60 175 360 +47
26FEB26 43.00 P 0.72 1.36 0.72 1.25 +0.79 61 104 379 +45
26FEB26 44.00 P 0.92 1.64 0.86 1.57 +0.97 60 234 407 +196
26FEB26 45.00 P 0.80 2.23 0.80 2.00 +1.22 61 321 1,291 +195
26FEB26 46.00 P 1.38 2.72 1.38 2.47 +1.48 63 208 488 +127
26FEB26 47.00 P 2.00 3.20 2.00 2.97 +1.73 63 302 485 +97
26FEB26 48.00 P 2.13 3.75 2.13 3.52 +1.91 63 251 408 -38
26FEB26 49.00 P 1.90 4.34 1.90 4.10 +2.22 63 56 236 +23
26FEB26 50.00 P 2.80 5.13 2.80 4.76 +2.48 64 68 701 +44
26FEB26 52.50 P 5.05 6.70 5.05 6.55 +3.00 65 16 42 -8
26FEB26 55.00 P 0.00 0.00 0.00 8.61 +3.59 68 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 10.82 +4.07 71 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.17 +4.71 76 0 0 0
26FEB26 62.50 P 15.48 15.48 15.48 15.61 +4.89 82 1 1 +1
26FEB26 65.00 P 0.00 0.00 0.00 18.11 +5.09 90 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.65 +5.22 99 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.22 +5.36 109 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.62 +5.46 112 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.54 - 0 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.03 63 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.04 63 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 +0.05 63 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 +0.08 63 0 233 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.10 62 0 150 0
30MAR26 32.00 P 0.11 0.13 0.11 0.24 +0.14 62 11 56 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.32 +0.18 62 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.42 +0.24 62 0 325 0
30MAR26 35.00 P 0.34 0.34 0.34 0.53 +0.30 62 5 259 -5
30MAR26 36.00 P 0.00 0.00 0.00 0.69 +0.38 62 0 130 0
30MAR26 37.00 P 0.60 0.60 0.60 0.85 +0.46 62 1 405 +1
30MAR26 38.00 P 0.00 0.00 0.00 1.06 +0.56 62 0 397 0
30MAR26 39.00 P 0.97 1.05 0.90 1.28 +0.66 62 26 96 -15
30MAR26 40.00 P 1.09 1.38 1.09 1.55 +0.77 62 59 283 +33
30MAR26 41.00 P 1.63 1.63 1.63 1.84 +0.90 62 3 333 0
30MAR26 42.00 P 1.75 2.00 1.74 2.17 +1.02 61 19 158 0
30MAR26 43.00 P 1.95 2.28 1.95 2.52 +1.12 61 22 132 +18
30MAR26 44.00 P 2.50 3.03 2.50 2.99 +1.36 62 123 123 +35
30MAR26 45.00 P 2.00 3.33 2.00 3.50 +1.60 63 56 157 +10
30MAR26 46.00 P 3.56 4.02 3.56 4.04 +1.83 64 32 406 +6
30MAR26 47.00 P 0.00 0.00 0.00 4.57 +2.02 64 0 194 0
30MAR26 48.00 P 4.53 4.67 4.53 5.09 +2.17 64 46 189 -14
30MAR26 49.00 P 5.15 5.28 5.12 5.74 +2.40 65 67 264 +15
30MAR26 50.00 P 5.40 5.91 5.40 6.34 +2.55 65 35 204 +14
30MAR26 52.50 P 6.00 8.00 6.00 8.04 +2.89 66 63 92 +15
30MAR26 55.00 P 0.00 0.00 0.00 9.91 +3.21 67 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 11.93 +3.55 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.07 +3.88 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.22 +4.10 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.63 +4.51 75 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.80 +4.45 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.45 +4.97 82 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.93 +5.04 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.43 - 91 0 0 -
29APR26 32.00 P 0.28 0.28 0.28 0.42 +0.19 58 5 5 +5
29APR26 33.00 P 0.00 0.00 0.00 0.54 +0.24 58 0 22 0
29APR26 34.00 P 0.00 0.00 0.00 0.68 +0.29 58 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.84 +0.35 58 0 45 0
29APR26 36.00 P 0.00 0.00 0.00 1.03 +0.42 58 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.24 +0.50 58 0 0 0
29APR26 38.00 P 0.90 1.06 0.90 1.47 +0.57 58 2 105 +2
29APR26 39.00 P 0.00 0.00 0.00 1.75 +0.68 58 0 41 0
29APR26 40.00 P 1.28 1.83 1.28 2.03 +0.75 58 9 70 +9
29APR26 41.00 P 2.17 2.23 2.16 2.39 +0.89 58 22 73 -14
29APR26 42.00 P 2.00 2.55 2.00 2.84 +1.09 59 7 75 -2
29APR26 43.00 P 2.94 3.00 2.94 3.18 +1.20 58 11 140 +10
29APR26 44.00 P 0.00 0.00 0.00 3.67 +1.42 59 0 175 0
29APR26 45.00 P 3.47 4.22 3.47 4.21 +1.62 60 83 321 +30
29APR26 46.00 P 3.78 3.78 3.78 4.73 +1.80 60 1 124 +1
29APR26 47.00 P 5.18 5.18 5.18 5.25 +1.96 60 15 75 0
29APR26 48.00 P 5.65 5.65 5.65 5.82 +2.11 60 2 52 -2
29APR26 49.00 P 0.00 0.00 0.00 6.42 +2.29 61 0 133 0
29APR26 50.00 P 5.95 6.90 5.91 7.03 +2.36 61 4 51 -2
29APR26 52.50 P 0.00 0.00 0.00 8.71 +2.64 61 0 75 0
29APR26 55.00 P 9.10 9.10 9.10 10.54 +3.02 62 3 19 +3
29APR26 57.50 P 0.00 0.00 0.00 12.49 +3.21 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 14.55 +3.52 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.73 +3.97 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.98 +4.06 67 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.29 +4.48 69 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.68 +4.50 72 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.04 +4.81 74 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.56 - 78 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 3.24 - 56 0 0 -
28MAY26 43.00 P 2.80 3.50 2.80 3.70 - 56 20 20 -
28MAY26 44.00 P 3.92 3.92 3.90 4.20 - 57 20 20 -
28MAY26 45.00 P 0.00 0.00 0.00 4.74 - 58 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 5.28 - 58 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 5.80 - 58 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 6.38 - 58 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 6.78 - 56 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 7.37 - 56 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 9.26 - 59 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 11.05 - 60 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 12.95 - 60 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 15.00 - 61 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 17.11 - 62 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 19.31 - 63 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 21.59 - 65 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 23.90 - 67 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 26.29 - 69 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 28.71 - 71 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.05 56 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.06 56 0 11 0
29JUN26 25.00 P 0.11 0.11 0.11 0.19 +0.09 56 1 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 +0.11 56 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 +0.14 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 +0.16 56 0 90 0
29JUN26 29.00 P 0.30 0.30 0.30 0.53 +0.22 56 1 1 +1
29JUN26 30.00 P 0.00 0.00 0.00 0.66 +0.26 57 0 54 0
29JUN26 31.00 P 0.00 0.00 0.00 0.81 +0.32 56 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.98 +0.37 56 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.17 +0.44 56 0 24 0
29JUN26 34.00 P 0.83 0.83 0.83 1.39 +0.51 56 2 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.62 +0.57 57 0 22 0
29JUN26 36.00 P 0.00 0.00 0.00 1.90 +0.68 57 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.18 +0.74 56 0 0 0
29JUN26 38.00 P 1.78 1.78 1.78 2.49 +0.83 56 1 54 +1
29JUN26 39.00 P 0.00 0.00 0.00 2.76 +0.86 56 0 48 0
29JUN26 40.00 P 2.30 2.30 2.30 3.11 +0.93 55 8 66 +8
29JUN26 41.00 P 0.00 0.00 0.00 3.48 +1.01 55 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 3.93 +1.16 56 0 10 0
29JUN26 43.00 P 4.13 4.13 4.13 4.42 +1.29 56 10 33 +10
29JUN26 44.00 P 0.00 0.00 0.00 4.94 +1.55 57 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 5.50 +1.76 57 0 15 0
29JUN26 46.00 P 0.00 0.00 0.00 6.12 +1.97 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.66 +2.08 58 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 7.27 +2.23 58 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 7.88 +2.32 58 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 8.49 +2.21 59 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.16 +2.58 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 11.91 +2.81 59 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 13.80 +3.01 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 15.78 +3.26 61 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 17.83 +3.47 61 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.98 +3.72 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.16 +3.88 63 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.44 +4.70 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.73 +4.90 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.09 - 68 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.04 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.05 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.06 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.09 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.11 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.14 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 +0.17 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 +0.20 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.81 +0.25 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 0.98 +0.29 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 +0.34 53 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.37 +0.40 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.60 +0.45 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.83 +0.50 53 0 0 0
29SEP26 34.00 P 1.80 1.80 1.80 2.11 +0.57 53 1 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.41 +0.64 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.71 +0.71 53 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.06 +0.79 53 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.32 +0.76 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.68 +0.82 52 0 29 0
29SEP26 40.00 P 3.07 3.33 3.07 4.12 +0.96 52 11 1,051 +11
29SEP26 41.00 P 0.00 0.00 0.00 4.56 +1.03 52 0 0 0
29SEP26 42.00 P 4.50 4.50 4.50 5.05 +1.15 53 1 18 0
29SEP26 43.00 P 0.00 0.00 0.00 5.58 +1.43 53 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.12 +1.59 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.69 +1.73 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.29 +1.90 54 0 0 0
29SEP26 47.00 P 6.70 6.70 6.70 7.86 +1.97 55 1 10 -1
29SEP26 48.00 P 0.00 0.00 0.00 8.48 +2.09 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.10 +2.17 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.72 +2.28 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.36 +2.48 55 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 13.11 +2.64 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.96 +2.82 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 16.88 +2.93 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.88 +3.18 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.95 +3.80 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.07 +4.05 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.53 +3.55 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.73 +3.74 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.77 - 61 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.11 51 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.14 51 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 +0.16 51 0 0 0
30DEC26 25.00 P 0.44 0.44 0.44 0.71 +0.21 51 2 2 +2
30DEC26 26.00 P 0.00 0.00 0.00 0.84 +0.24 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.02 +0.28 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 +0.33 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.39 +0.37 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.63 +0.42 51 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.87 +0.48 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.12 +0.53 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.43 +0.60 51 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 2.73 +0.66 51 0 0 0
30DEC26 35.00 P 2.28 2.28 2.28 3.03 +0.72 51 10 43 +10
30DEC26 36.00 P 0.00 0.00 0.00 3.41 +0.80 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.78 +0.87 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.16 +0.94 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.46 +0.91 51 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.00 +1.08 51 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.50 +1.20 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.03 +1.49 52 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 6.57 +1.50 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.14 +1.71 53 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 7.69 +1.77 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.24 +1.82 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.79 +1.86 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.41 +1.94 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.04 +2.03 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 10.66 +2.09 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 12.28 +2.21 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 14.04 +2.45 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 15.82 +2.56 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.24 +2.25 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.12 +2.36 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.10 +3.05 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.13 +3.20 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.17 +3.35 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.32 +3.53 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.77 - 53 0 0 -
TOTAL PUT 2,753 21,931 +969
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$ 12.95
26FEB26 9.25 C 0.00 0.00 0.00 3.72 -1.08 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.47 -1.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.22 -1.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.07 -1.04 72 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.58 -1.02 63 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.07 -0.98 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.68 -0.92 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.29 -0.83 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.95 -0.77 49 0 0 0
26FEB26 13.00 C 0.68 0.68 0.68 0.68 -0.70 49 5 8 +5
26FEB26 13.50 C 0.61 0.61 0.43 0.45 -0.59 47 16 57 +2
26FEB26 14.00 C 0.44 0.44 0.29 0.31 -0.43 48 11 120 +8
26FEB26 14.50 C 0.28 0.28 0.23 0.20 -0.32 48 4 103 0
26FEB26 15.00 C 0.27 0.27 0.14 0.13 -0.24 48 41 244 +18
26FEB26 15.50 C 0.13 0.15 0.07 0.08 -0.17 49 69 153 +42
26FEB26 16.00 C 0.09 0.09 0.06 0.05 -0.11 49 67 312 -10
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.07 49 0 514 0
26FEB26 17.00 C 0.04 0.04 0.04 0.02 -0.04 50 5 320 -5
26FEB26 17.50 C 0.02 0.02 0.02 0.01 -0.03 49 2 434 -1
26FEB26 18.00 C 0.02 0.02 0.02 0.01 -0.01 53 6 643 -6
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.97 -1.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.70 -1.21 0 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 4.61 -0.99 76 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 4.29 -1.11 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.14 -1.02 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.73 -1.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.66 -0.95 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.37 -1.01 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.07 -1.04 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.71 -0.94 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.21 -1.01 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.98 -0.82 54 0 0 0
30MAR26 12.00 C 1.66 1.66 1.61 1.54 -0.94 47 9 24 +1
30MAR26 12.50 C 0.00 0.00 0.00 1.32 -0.68 51 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.07 -0.69 51 0 0 0
30MAR26 13.50 C 0.87 0.87 0.87 0.87 -0.61 51 20 55 +5
30MAR26 14.00 C 0.00 0.00 0.00 0.68 -0.54 51 0 145 0
30MAR26 14.50 C 0.51 0.51 0.51 0.54 -0.46 51 1 58 -1
30MAR26 15.00 C 0.57 0.57 0.51 0.42 -0.40 51 14 40 -12
30MAR26 15.50 C 0.46 0.46 0.41 0.32 -0.34 51 17 78 +17
30MAR26 16.00 C 0.36 0.37 0.36 0.24 -0.28 50 9 172 +9
30MAR26 16.50 C 0.00 0.00 0.00 0.18 -0.23 50 0 428 0
30MAR26 17.00 C 0.20 0.20 0.20 0.14 -0.18 51 3 128 +3
30MAR26 17.50 C 0.19 0.19 0.19 0.10 -0.15 50 1 156 0
30MAR26 18.00 C 0.15 0.15 0.15 0.08 -0.11 51 2 880 -2
30MAR26 18.50 C 0.09 0.09 0.08 0.06 -0.09 51 4 75 0
30MAR26 19.00 C 0.06 0.06 0.06 0.04 -0.08 50 2 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.06 51 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 3.72 -0.97 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.51 -1.05 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.31 -0.93 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.90 -0.90 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.47 -0.98 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.07 -0.90 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.74 -0.78 47 0 0 0
29APR26 12.50 C 1.85 1.85 1.47 1.52 -0.67 49 13 16 +13
29APR26 13.00 C 1.25 1.25 1.25 1.29 -0.67 49 1 1 +1
29APR26 13.50 C 0.00 0.00 0.00 1.07 -0.61 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.89 -0.57 49 0 29 0
29APR26 14.50 C 0.00 0.00 0.00 0.73 -0.50 49 0 100 0
29APR26 15.00 C 0.67 0.67 0.67 0.61 -0.44 50 15 116 +15
29APR26 15.50 C 0.00 0.00 0.00 0.50 -0.39 50 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.40 -0.34 49 0 30 0
29APR26 16.50 C 0.38 0.38 0.34 0.32 -0.29 49 30 36 +6
29APR26 17.00 C 0.39 0.39 0.39 0.26 -0.25 49 15 48 +15
29APR26 17.50 C 0.00 0.00 0.00 0.21 -0.21 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.16 -0.18 49 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.13 -0.15 49 0 0 0
29APR26 19.00 C 0.14 0.14 0.14 0.10 -0.13 49 1 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.11 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.08 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 3.56 - 51 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 3.42 - 54 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 3.02 - 52 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 2.52 - 45 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 2.19 - 45 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 1.97 - 48 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 1.70 - 48 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 1.46 - 48 400 400 -
28MAY26 13.50 C 0.00 0.00 0.00 1.25 - 48 400 400 -
28MAY26 14.00 C 0.00 0.00 0.00 1.07 - 48 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.89 - 48 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.76 - 48 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.65 - 49 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.55 - 49 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.46 - 49 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.38 - 49 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.31 - 48 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.26 - 48 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.22 - 49 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 4.44 -1.08 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 -0.97 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.05 -1.03 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.94 -0.93 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.66 -0.99 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.51 -0.84 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.12 -0.95 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.81 -0.90 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.36 -0.91 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.06 -0.94 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 -0.78 49 0 0 0
29JUN26 13.00 C 1.65 1.65 1.65 1.64 -0.75 48 1 1 +1
29JUN26 13.50 C 0.00 0.00 0.00 1.43 -0.69 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.24 -0.60 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.07 -0.54 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 -0.51 48 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 -0.46 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.70 -0.42 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.38 48 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.33 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 -0.30 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.27 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.32 -0.24 48 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 -0.22 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.19 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 -0.16 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.13 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.10 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.08 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.46 -0.87 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.16 -0.99 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.10 -0.85 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.82 -0.96 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.59 -0.82 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 -0.86 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.90 -0.82 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.63 -0.79 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.69 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 -0.65 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 -0.65 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 -0.67 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 -0.59 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 -0.56 49 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.53 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.19 -0.47 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.46 49 0 0 0
29SEP26 17.00 C 1.06 1.06 1.06 0.97 -0.42 50 2 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 -0.37 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 -0.35 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 -0.33 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 -0.29 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.58 -0.27 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 -0.25 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.21 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.18 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.15 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.13 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.63 -0.97 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 -0.97 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.27 -0.97 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.11 -0.94 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.81 -0.89 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.60 -0.79 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 -0.83 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 -0.78 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.83 -0.68 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 -0.71 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.38 -0.63 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.20 -0.61 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 -0.60 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 -0.59 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.58 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 -0.51 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 -0.49 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.44 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 -0.43 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 -0.42 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.39 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 -0.38 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 -0.36 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 -0.34 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.29 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.26 50 0 0 0
TOTAL CALL 1,186 8,225 +124
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 P 0.02 0.02 0.02 0.01 0.00 50 23 25 +23
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 15 0
26FEB26 10.50 P 0.07 0.07 0.07 0.04 +0.03 49 1 33 +1
26FEB26 11.00 P 0.09 0.10 0.09 0.08 +0.06 48 22 75 +3
26FEB26 11.50 P 0.10 0.20 0.10 0.16 +0.12 48 103 322 +73
26FEB26 12.00 P 0.14 0.31 0.14 0.28 +0.19 48 78 205 +67
26FEB26 12.50 P 0.28 0.42 0.28 0.44 +0.27 47 44 206 +44
26FEB26 13.00 P 0.38 0.72 0.38 0.67 +0.38 46 105 214 +28
26FEB26 13.50 P 0.69 0.88 0.69 0.96 +0.51 46 28 114 -4
26FEB26 14.00 P 1.00 1.00 1.00 1.29 +0.61 44 4 69 0
26FEB26 14.50 P 0.00 0.00 0.00 1.77 +0.80 52 0 116 0
26FEB26 15.00 P 2.10 2.10 2.10 2.21 +0.92 55 3 224 -3
26FEB26 15.50 P 2.30 2.30 2.30 2.60 +0.97 47 1 71 0
26FEB26 16.00 P 0.00 0.00 0.00 3.17 +1.07 64 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 3.59 +1.00 57 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 4.05 +1.04 0 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 4.64 +1.11 78 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 5.06 +1.08 62 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 5.55 +1.08 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.06 +1.04 71 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.55 +1.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.08 +1.04 87 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.14 +1.07 111 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.15 +1.18 121 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.04 50 0 2 0
30MAR26 10.00 P 0.10 0.12 0.10 0.11 +0.06 51 26 47 +26
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.09 50 0 39 0
30MAR26 11.00 P 0.24 0.26 0.24 0.29 +0.14 51 13 85 0
30MAR26 11.50 P 0.38 0.40 0.38 0.43 +0.20 51 4 288 +3
30MAR26 12.00 P 0.48 0.61 0.48 0.59 +0.25 50 24 184 +16
30MAR26 12.50 P 0.68 0.70 0.68 0.80 +0.33 50 25 479 +10
30MAR26 13.00 P 0.88 1.05 0.88 1.04 +0.40 50 9 291 +1
30MAR26 13.50 P 1.08 1.08 1.08 1.33 +0.48 50 4 34 -4
30MAR26 14.00 P 0.00 0.00 0.00 1.61 +0.53 48 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 +0.63 49 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 2.47 +0.79 54 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 2.79 +0.81 49 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 3.33 +0.97 57 0 17 0
30MAR26 16.50 P 3.39 3.39 3.39 3.78 +0.89 59 1 13 +1
30MAR26 17.00 P 0.00 0.00 0.00 4.23 +1.10 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.65 +1.04 56 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 5.20 +1.10 65 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.63 +0.98 61 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 6.06 +1.00 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.55 +0.94 0 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 7.12 +1.05 69 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 8.14 +1.07 78 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.15 +1.15 85 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.15 +1.14 91 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.07 +1.09 81 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.05 +1.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.11 +1.14 99 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.08 +1.05 96 0 0 0
29APR26 9.50 P 0.10 0.12 0.10 0.13 +0.06 50 5 5 +5
29APR26 9.75 P 0.14 0.14 0.14 0.16 +0.07 49 11 11 +11
29APR26 10.00 P 0.00 0.00 0.00 0.20 +0.09 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.30 +0.13 50 0 1 0
29APR26 11.00 P 0.41 0.41 0.41 0.43 +0.18 50 1 6 +1
29APR26 11.50 P 0.47 0.47 0.47 0.58 +0.22 49 15 18 +15
29APR26 12.00 P 0.00 0.00 0.00 0.75 +0.26 48 0 4 0
29APR26 12.50 P 0.80 0.80 0.80 0.97 +0.34 48 8 29 0
29APR26 13.00 P 0.00 0.00 0.00 1.22 +0.40 48 2,000 2,500 +2,000
29APR26 13.50 P 0.00 0.00 0.00 1.51 +0.47 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.83 +0.55 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 2.21 +0.64 50 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 2.60 +0.72 51 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 2.91 +0.66 47 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 3.43 +0.78 53 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 3.89 +0.83 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.23 +0.83 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.65 +0.84 47 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 5.21 +0.94 55 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 5.67 +0.95 55 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 6.14 +1.00 55 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 6.68 +1.07 62 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.12 +1.05 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.14 +1.07 66 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.15 +1.15 72 0 0 0
28MAY26 9.75 P 0.26 0.26 0.26 0.23 - 48 2 2 -
28MAY26 10.00 P 0.00 0.00 0.00 0.28 - 48 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.40 - 49 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.54 - 49 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.72 - 49 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.91 - 48 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 1.13 - 48 0 0 -
28MAY26 13.00 P 1.34 1.34 1.34 1.38 - 48 401 400 -
28MAY26 13.50 P 0.00 0.00 0.00 1.66 - 47 400 400 -
28MAY26 14.00 P 0.00 0.00 0.00 1.98 - 48 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 2.33 - 48 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 2.74 - 50 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 3.04 - 47 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 3.43 - 47 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 3.99 - 53 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 4.23 - 44 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 4.83 - 53 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 5.21 - 49 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 5.70 - 51 0 0 -
29JUN26 8.75 P 0.18 0.18 0.18 0.15 +0.06 48 3 9 +3
29JUN26 9.00 P 0.00 0.00 0.00 0.18 +0.07 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.08 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.09 48 0 5 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.12 48 0 2 0
29JUN26 10.00 P 0.39 0.39 0.39 0.37 +0.12 48 5 17 +2
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.17 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 +0.21 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.85 +0.25 48 0 0 0
29JUN26 12.00 P 1.06 1.06 1.06 1.04 +0.28 47 5 9 0
29JUN26 12.50 P 0.00 0.00 0.00 1.28 +0.35 48 0 0 0
29JUN26 13.00 P 1.56 1.56 1.52 1.53 +0.40 47 2 11 +1
29JUN26 13.50 P 0.00 0.00 0.00 1.81 +0.46 47 0 23 0
29JUN26 14.00 P 2.02 2.02 2.02 2.12 +0.50 47 15 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 2.46 +0.55 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.86 +0.66 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 +0.70 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.52 +0.62 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 +0.84 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.43 +0.76 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.86 +0.80 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.31 +0.83 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.78 +0.92 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.14 +0.86 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.75 +1.01 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.12 +0.96 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.14 +1.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.15 +1.08 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.15 +1.11 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.14 +1.13 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.05 +1.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.11 +1.12 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.08 +1.05 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.14 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.16 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 +0.17 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.19 50 0 1 0
29SEP26 10.50 P 0.80 0.80 0.80 0.84 +0.21 49 1 6 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.03 +0.25 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 +0.26 49 0 0 0
29SEP26 12.00 P 1.36 1.36 1.36 1.45 +0.31 49 5 105 +5
29SEP26 12.50 P 0.00 0.00 0.00 1.68 +0.34 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.40 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.42 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.55 +0.47 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 +0.53 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.25 +0.58 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 +0.59 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.02 +0.68 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.37 +0.68 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 +0.69 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.25 +0.81 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.59 +0.76 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.01 +0.77 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.45 +0.81 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.91 +0.82 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.36 +0.88 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.28 +0.89 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.20 +0.93 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.15 +0.97 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.14 +1.00 54 0 0 0
30DEC26 9.25 P 0.68 0.68 0.68 0.67 +0.15 50 1 19 +1
30DEC26 9.50 P 0.73 0.73 0.73 0.75 +0.17 50 1 2 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.83 +0.18 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.20 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 +0.23 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 +0.25 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.51 +0.25 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.77 +0.33 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 +0.37 49 0 0 0
30DEC26 13.00 P 2.20 2.20 2.20 2.29 +0.40 49 3 0 -3
30DEC26 13.50 P 0.00 0.00 0.00 2.56 +0.42 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.88 +0.46 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.21 +0.50 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 +0.53 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 +0.56 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.28 +0.61 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 +0.59 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 +0.62 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 +0.65 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.85 +0.68 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 +0.71 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.67 +0.72 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.11 +0.76 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.53 +0.77 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.43 +0.85 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.32 +0.88 50 0 0 0
TOTAL PUT 3,402 13,326 +2,328
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$ 8.00
26FEB26 5.00 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.77 -0.03 19 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.53 -0.03 17 0 38 0
26FEB26 7.75 C 0.29 0.29 0.29 0.31 -0.04 16 2 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 36 0
26FEB26 8.25 C 0.07 0.07 0.07 0.07 -0.02 18 14 145 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 19 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 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 3.22 -0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.53 -0.04 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.28 -0.06 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.03 -0.07 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.77 -0.08 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.51 -0.09 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.25 -0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.04 -0.04 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.81 -0.04 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.60 -0.04 19 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.41 -0.04 19 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 94 0
30MAR26 8.25 C 0.15 0.15 0.15 0.17 -0.02 20 7 233 -7
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.02 -0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.07 -0.03 18 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.85 -0.03 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.65 -0.03 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.47 -0.03 18 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 20 0
29APR26 8.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 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 20 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.28 - 0 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 2.03 - 0 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.79 - 0 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 1.54 - 0 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 1.31 - 0 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 1.13 - 22 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.92 - 21 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.74 - 22 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.58 - 22 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.43 - 21 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.32 - 21 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.23 - 21 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.17 - 22 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.07 - 21 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.06 - 23 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.04 - 23 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.12 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.31 -0.08 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.80 -0.09 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 -0.09 14 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 -0.01 21 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 0.00 20 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 0.17 +0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 21 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 3.22 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.12 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.31 -0.08 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 -0.09 0 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 -0.10 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 -0.04 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 -0.05 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 -0.06 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.05 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.05 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 -0.08 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 -0.10 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 -0.07 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.02 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 -0.02 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 23 1,502 -7
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 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 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 48 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 0.01 0.01 0.01 0.01 -0.01 16 28 161 +28
26FEB26 7.75 P 0.07 0.07 0.07 0.06 0.00 18 60 65 +60
26FEB26 8.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.30 0.00 17 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.51 +0.02 17 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.29 +0.06 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.55 +0.07 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.80 +0.07 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.05 +0.07 61 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.55 +0.07 71 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 57 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 0.00 20 0 288 0
30MAR26 7.75 P 0.00 0.00 0.00 0.14 +0.01 20 0 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 105 0
30MAR26 8.25 P 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.78 +0.03 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.01 +0.03 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.29 +0.06 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.55 +0.07 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.80 +0.07 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.05 +0.07 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.55 +0.07 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.05 +0.08 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.55 +0.08 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.18 +0.01 19 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 113 0
29APR26 8.25 P 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.02 +0.03 20 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.29 +0.06 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.55 +0.07 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.80 +0.07 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.05 +0.07 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.55 +0.07 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.03 - 21 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.06 - 22 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.10 - 21 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.17 - 22 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.26 - 22 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.38 - 22 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.53 - 23 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.67 - 22 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.86 - 22 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 1.06 - 22 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 1.30 - 24 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 1.55 - 27 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 1.80 - 30 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 2.05 - 33 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 2.55 - 38 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 21 0
29JUN26 7.25 P 0.12 0.12 0.12 0.14 +0.01 19 2 9 +2
29JUN26 7.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.02 19 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 +0.03 20 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.59 +0.02 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 +0.01 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 +0.02 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.17 +0.03 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 +0.07 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.65 +0.09 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 +0.08 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.11 +0.08 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.61 +0.09 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 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 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.01 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 0.00 22 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 -0.02 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 +0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 +0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 +0.03 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 +0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 +0.02 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.04 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 +0.04 26 0 0 0
TOTAL PUT 90 3,737 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 30.12
26FEB26 19.50 C 0.00 0.00 0.00 10.66 -1.22 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.23 -1.15 81 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.17 -1.24 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.19 -1.25 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.39 -1.03 74 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.18 -1.28 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.13 -1.35 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.35 -1.15 44 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.48 -0.90 42 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.66 -0.85 40 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 1.94 -0.78 39 0 295 0
26FEB26 30.00 C 1.62 1.62 1.62 1.36 -0.76 38 1 377 0
26FEB26 31.00 C 1.04 1.04 1.04 0.91 -0.62 38 2 259 +2
26FEB26 32.00 C 0.64 0.70 0.57 0.58 -0.48 38 115 263 +52
26FEB26 33.00 C 0.48 0.48 0.40 0.35 -0.36 38 128 257 -97
26FEB26 34.00 C 0.29 0.29 0.27 0.20 -0.25 37 101 528 +1
26FEB26 35.00 C 0.20 0.20 0.18 0.11 -0.17 37 29 326 +19
26FEB26 36.00 C 0.16 0.16 0.16 0.06 -0.10 37 6 2,346 -6
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 10.70 -1.43 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.39 -1.07 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.52 -0.93 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.33 -1.14 48 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.39 -1.19 46 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.41 -1.15 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.49 -1.35 39 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.83 -0.96 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.81 -1.27 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.30 -1.00 42 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.70 -0.88 42 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.17 -0.71 42 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 1.71 -0.64 42 0 66 0
30MAR26 32.00 C 1.35 1.35 1.35 1.25 -0.64 40 10 588 0
30MAR26 33.00 C 1.07 1.07 1.07 1.02 -0.49 41 60 165 +4
30MAR26 34.00 C 0.88 0.88 0.88 0.77 -0.41 41 40 115 0
30MAR26 35.00 C 0.70 0.70 0.68 0.57 -0.34 41 30 68 +7
30MAR26 36.00 C 0.55 0.55 0.55 0.42 -0.27 41 15 27 +13
30MAR26 37.00 C 0.45 0.45 0.45 0.31 -0.21 41 15 82 +15
30MAR26 38.00 C 0.00 0.00 0.00 0.22 -0.16 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 -0.12 41 0 0 0
30MAR26 40.00 C 0.24 0.24 0.24 0.11 -0.10 41 100 76 -28
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 10.70 -1.43 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.61 -0.85 64 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.56 -0.89 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.36 -1.24 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.72 -1.03 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.53 -1.28 37 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 5.93 -1.16 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.18 -0.92 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.20 -1.26 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.68 -0.82 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.17 -0.89 42 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.66 -0.70 42 0 15 0
29APR26 31.00 C 2.20 2.20 2.20 2.21 -0.65 42 2 17 +2
29APR26 32.00 C 0.00 0.00 0.00 1.81 -0.60 41 0 215 0
29APR26 33.00 C 1.63 1.63 1.50 1.48 -0.54 41 55 289 +32
29APR26 34.00 C 0.00 0.00 0.00 1.19 -0.49 41 0 61 0
29APR26 35.00 C 1.19 1.19 1.19 0.96 -0.42 41 15 59 +15
29APR26 36.00 C 1.02 1.02 0.93 0.76 -0.36 41 45 242 +45
29APR26 37.00 C 0.00 0.00 0.00 0.60 -0.31 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.47 -0.26 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.37 -0.21 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.29 -0.17 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.22 -0.15 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.17 -0.12 41 0 94 0
28MAY26 22.00 C 0.00 0.00 0.00 8.59 - 42 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 7.72 - 42 0 0 -
28MAY26 24.00 C 6.78 6.78 6.78 6.94 - 43 15 15 -
28MAY26 25.00 C 0.00 0.00 0.00 6.01 - 39 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 5.23 - 38 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 4.78 - 43 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 4.00 - 40 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 3.58 - 42 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 3.10 - 42 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 2.65 - 42 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 2.27 - 42 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 1.93 - 42 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 1.62 - 42 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 1.36 - 42 0 0 -
28MAY26 36.00 C 1.27 1.27 1.27 1.13 - 42 15 15 -
28MAY26 37.00 C 0.00 0.00 0.00 0.94 - 42 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 0.78 - 42 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 0.64 - 42 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 0.53 - 42 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 11.09 -1.04 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.75 -0.94 54 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 9.76 -1.02 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.96 -0.90 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.93 -1.11 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.28 -0.89 46 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.47 -0.98 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.77 -1.04 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.93 -0.96 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.55 -0.74 43 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.93 -0.75 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.43 -0.70 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.98 -0.67 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.62 -0.56 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.26 -0.54 42 0 93 0
29JUN26 34.00 C 1.98 1.98 1.98 1.97 -0.47 42 15 46 +15
29JUN26 35.00 C 1.75 1.75 1.75 1.69 -0.48 42 15 48 +15
29JUN26 36.00 C 1.52 1.52 1.52 1.45 -0.43 42 15 115 +15
29JUN26 37.00 C 1.34 1.34 1.34 1.23 -0.39 42 15 15 +15
29JUN26 38.00 C 1.24 1.24 1.24 1.06 -0.34 42 10 9 +7
29JUN26 39.00 C 0.00 0.00 0.00 0.89 -0.31 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.76 -0.24 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.64 -0.21 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.54 -0.19 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.46 -0.18 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.38 -0.17 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.23 -0.10 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 -0.09 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 11.48 -0.99 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.01 -1.05 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.16 -1.06 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.36 -1.01 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.64 -1.02 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.87 -0.97 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.23 -0.83 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.43 -1.04 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.83 -0.98 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.43 -0.77 43 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.89 -0.79 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.22 -0.94 40 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.01 -0.65 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 3.61 -0.61 43 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.26 -0.57 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.94 -0.53 43 0 120 0
29SEP26 35.00 C 2.75 2.75 2.72 2.64 -0.50 43 2 92 0
29SEP26 36.00 C 0.00 0.00 0.00 2.37 -0.48 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.11 -0.49 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.90 -0.45 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.69 -0.42 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.50 -0.40 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.35 -0.35 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.19 -0.34 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.06 -0.31 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.92 -0.26 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 -0.26 42 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.72 -0.24 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.95 -0.92 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.52 -0.90 47 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 10.75 -0.93 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.98 -0.92 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.27 -0.89 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.52 -0.94 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.87 -0.91 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.25 -0.86 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.69 -0.88 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.14 -0.75 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.67 -0.67 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.21 -0.68 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.78 -0.71 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.38 -0.66 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.04 -0.60 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 3.71 -0.57 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.37 -0.59 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.10 -0.53 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.83 -0.52 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.57 -0.52 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.36 -0.50 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.15 -0.39 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 1.95 -0.39 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.78 -0.37 42 0 2 0
TOTAL CALL 871 13,254 +143
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
26FEB26 23.00 P 0.03 0.03 0.03 0.01 0.00 42 40 69 +40
26FEB26 24.00 P 0.05 0.05 0.05 0.02 +0.01 40 9 42 +9
26FEB26 25.00 P 0.07 0.07 0.07 0.04 +0.02 38 4 75 0
26FEB26 26.00 P 0.13 0.13 0.13 0.10 +0.05 38 7 176 0
26FEB26 27.00 P 0.19 0.23 0.18 0.20 +0.10 37 57 587 +47
26FEB26 28.00 P 0.36 0.40 0.36 0.39 +0.17 37 5 863 +4
26FEB26 29.00 P 0.55 0.72 0.55 0.69 +0.29 37 153 275 -19
26FEB26 30.00 P 1.02 1.12 1.02 1.10 +0.42 36 31 426 +21
26FEB26 31.00 P 1.58 1.58 1.58 1.66 +0.57 36 8 171 0
26FEB26 32.00 P 0.00 0.00 0.00 2.35 +0.71 36 0 146 0
26FEB26 33.00 P 0.00 0.00 0.00 3.18 +0.87 38 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.96 +0.83 33 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.91 +1.00 34 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.08 +1.20 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.88 +1.13 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.91 +1.24 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.88 +1.22 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 9.88 +1.22 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.02 +1.22 73 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.88 +1.22 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.88 +1.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 21.00 P 0.06 0.06 0.06 0.02 +0.01 41 3 49 +3
30MAR26 22.00 P 0.09 0.09 0.09 0.05 +0.02 42 3 42 +3
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 400 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 +0.07 41 0 156 0
30MAR26 25.00 P 0.30 0.30 0.30 0.29 +0.11 41 15 510 0
30MAR26 26.00 P 0.00 0.00 0.00 0.46 +0.15 41 0 325 0
30MAR26 27.00 P 0.67 0.71 0.67 0.68 +0.20 40 6 216 +6
30MAR26 28.00 P 0.92 0.92 0.92 0.97 +0.27 40 2 357 0
30MAR26 29.00 P 1.30 1.30 1.30 1.35 +0.36 40 2 145 +2
30MAR26 30.00 P 1.84 1.84 1.83 1.81 +0.45 40 22 111 -6
30MAR26 31.00 P 0.00 0.00 0.00 2.38 +0.56 40 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 3.01 +0.64 40 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 3.63 +0.62 38 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 4.37 +0.59 37 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 5.36 +0.82 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.13 +0.91 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.11 +1.26 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.98 +0.99 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.94 +1.08 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.91 +1.10 41 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.13 +1.33 58 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.10 +1.42 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.96 +1.16 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.88 +1.22 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.88 +1.22 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.88 +1.22 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.95 +1.27 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.88 +1.21 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.88 +1.22 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.88 +0.98 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.38 +0.98 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.88 +0.97 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.48 +1.04 90 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.88 +0.98 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.38 +0.98 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.88 +0.98 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.22 +0.07 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.35 +0.10 41 0 16 0
29APR26 25.00 P 0.51 0.51 0.51 0.52 +0.14 41 1 24 +1
29APR26 26.00 P 0.72 0.72 0.72 0.74 +0.19 41 3 49 0
29APR26 27.00 P 1.00 1.00 1.00 1.00 +0.24 40 10 32 +10
29APR26 28.00 P 1.26 1.30 1.26 1.34 +0.30 40 55 59 +55
29APR26 29.00 P 1.80 1.80 1.80 1.74 +0.37 40 3 34 +3
29APR26 30.00 P 2.16 2.20 2.16 2.22 +0.45 40 37 22 +7
29APR26 31.00 P 0.00 0.00 0.00 2.79 +0.54 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.42 +0.62 40 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 4.10 +0.68 40 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 4.78 +0.83 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.45 +0.52 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.46 +0.75 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.30 +1.11 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.26 +1.24 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.94 +0.78 35 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.92 +1.11 36 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.18 +1.17 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.10 +1.18 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.26 - 42 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.39 - 42 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.56 - 42 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.78 - 42 0 0 -
28MAY26 26.00 P 1.00 1.00 1.00 1.05 - 42 2 2 -
28MAY26 27.00 P 1.24 1.24 1.24 1.36 - 42 1 1 -
28MAY26 28.00 P 0.00 0.00 0.00 1.74 - 42 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 2.15 - 41 0 0 -
28MAY26 30.00 P 2.56 2.57 2.56 2.63 - 41 60 60 -
28MAY26 31.00 P 3.07 3.07 3.02 3.19 - 41 45 45 -
28MAY26 32.00 P 0.00 0.00 0.00 3.81 - 41 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 4.48 - 41 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 5.14 - 41 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 6.09 - 44 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 6.59 - 39 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 7.73 - 45 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 8.26 - 39 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 9.37 - 44 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 10.22 - 43 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.04 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.07 42 0 5 0
29JUN26 22.00 P 0.45 0.45 0.45 0.40 +0.10 42 1 19 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.57 +0.13 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 +0.17 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.04 +0.22 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.33 +0.25 42 0 49 0
29JUN26 27.00 P 1.69 1.69 1.69 1.69 +0.31 42 1 31 0
29JUN26 28.00 P 2.00 2.00 2.00 2.05 +0.31 41 1 22 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.49 +0.38 41 0 21 0
29JUN26 30.00 P 3.00 3.00 3.00 3.00 +0.43 41 1 23 +1
29JUN26 31.00 P 0.00 0.00 0.00 3.56 +0.50 41 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 4.17 +0.54 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.83 +0.58 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.59 +0.69 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.31 +0.74 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.89 +0.61 39 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 7.73 +0.68 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.85 +1.00 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.65 +0.93 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.45 +0.95 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.40 +1.04 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.23 +0.93 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.21 +1.04 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.08 +1.05 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.06 +1.04 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.98 +1.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.95 +1.04 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.90 +1.03 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.88 +1.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.88 +0.98 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 +0.07 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 +0.08 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 +0.10 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.82 +0.15 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 +0.16 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.21 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.64 +0.22 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.98 +0.23 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.39 +0.31 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 2.79 +0.30 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.32 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.79 +0.38 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.34 +0.42 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 +0.49 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.61 +0.54 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.30 +0.64 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.03 +0.66 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.73 +0.53 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.52 +0.75 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.40 +0.89 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.28 +0.96 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.12 +0.99 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.58 +0.63 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.68 +0.90 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.53 +0.84 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.45 +0.92 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.31 +0.87 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.26 +0.98 44 0 0 0
30DEC26 19.50 P 0.68 0.68 0.68 0.61 +0.09 41 2 14 +2
30DEC26 20.00 P 0.75 0.75 0.75 0.70 +0.09 42 5 12 +5
30DEC26 21.00 P 0.00 0.00 0.00 0.92 +0.13 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 +0.15 42 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.18 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 +0.19 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.07 +0.20 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.44 +0.25 41 0 12 0
30DEC26 27.00 P 2.89 2.89 2.89 2.85 +0.32 41 3 4 +3
30DEC26 28.00 P 3.16 3.16 3.16 3.29 +0.38 41 1 12 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.77 +0.42 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 +0.49 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.86 +0.39 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 +0.44 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.09 +0.47 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 +0.50 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.51 +0.61 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.26 +0.65 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.97 +0.60 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.81 +0.73 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.53 +0.66 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.31 +0.66 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.20 +0.74 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.97 +0.77 42 0 0 0
TOTAL PUT 599 9,988 +200
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$ 80.15
30JAN26 52.50 C 0.00 0.00 0.00 27.65 -2.80 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 25.15 -2.80 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 22.65 -2.81 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 20.15 -2.81 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 17.65 -2.81 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 15.15 -2.81 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 12.65 -2.81 0 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 10.15 -2.82 0 0 0 0
30JAN26 72.50 C 8.30 8.30 8.30 7.65 -3.15 0 6 0 -29
30JAN26 75.00 C 0.00 0.00 0.00 5.15 -2.86 0 0 0 -95
30JAN26 77.50 C 3.40 3.40 2.92 2.65 -2.93 0 34 0 -92
30JAN26 80.00 C 1.40 1.40 0.32 0.15 -3.01 0 293 13 -249
30JAN26 82.50 C 0.39 0.39 0.01 0.00 -1.23 0 722 738 +77
30JAN26 85.00 C 0.03 0.06 0.01 0.00 -0.44 0 51 665 +20
30JAN26 87.50 C 0.07 0.07 0.01 0.00 -0.15 0 65 483 0
30JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 195 0
30JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 16 0
30JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
30JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
30JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 25.32 -2.67 142 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 22.82 -2.66 127 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 20.33 -2.66 114 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 17.84 -3.19 101 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 15.16 -2.84 0 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 12.84 -2.67 74 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 10.76 -2.29 86 0 2 0
06FEB26 72.50 C 0.00 0.00 0.00 8.38 -2.42 74 0 12 0
06FEB26 75.00 C 6.30 6.30 6.10 6.05 -2.20 62 40 65 +40
06FEB26 77.50 C 4.19 4.19 3.80 4.04 -2.05 56 23 97 +7
06FEB26 80.00 C 2.50 2.65 2.25 2.37 -1.81 51 272 352 +227
06FEB26 82.50 C 1.60 1.66 1.27 1.33 -1.35 51 222 210 +38
06FEB26 85.00 C 0.90 1.00 0.70 0.73 -0.99 52 325 230 -36
06FEB26 87.50 C 0.53 0.53 0.39 0.39 -0.69 54 88 271 +78
06FEB26 90.00 C 0.30 0.34 0.23 0.21 -0.46 56 133 396 +110
06FEB26 92.50 C 0.14 0.14 0.14 0.11 -0.30 58 3 49 +3
06FEB26 95.00 C 0.09 0.09 0.08 0.06 -0.21 60 28 153 +6
06FEB26 97.50 C 0.10 0.10 0.10 0.03 -0.13 62 1 143 -1
06FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.09 65 0 40 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.06 66 0 10 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 40.21 -3.45 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 39.55 -2.49 138 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 38.21 -2.90 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 37.24 -2.99 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 36.22 -2.83 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 35.93 -2.12 142 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 34.16 -3.31 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.25 -2.81 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.26 -2.80 65 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.57 -2.49 105 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.25 -3.08 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.78 -2.79 60 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 25.32 -2.76 62 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 22.84 -3.13 58 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 20.33 -3.05 49 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 17.98 -3.05 54 0 55 0
26FEB26 65.00 C 16.78 16.78 15.98 16.09 -2.39 67 3 918 -1
26FEB26 67.50 C 13.50 13.50 13.50 13.74 -2.23 61 1 874 0
26FEB26 70.00 C 0.00 0.00 0.00 10.81 -2.81 42 0 1,342 0
26FEB26 72.50 C 0.00 0.00 0.00 9.37 -2.23 53 0 832 0
26FEB26 75.00 C 0.00 0.00 0.00 7.38 -1.88 50 0 662 0
26FEB26 77.50 C 6.03 6.03 5.40 5.47 -1.96 45 255 1,675 +102
26FEB26 80.00 C 4.35 4.50 4.01 4.09 -1.69 45 97 1,619 +21
26FEB26 82.50 C 3.30 3.43 3.00 3.05 -1.39 45 130 717 +15
26FEB26 85.00 C 2.40 2.50 2.14 2.20 -1.25 46 327 1,795 +117
26FEB26 87.50 C 1.75 1.91 1.60 1.64 -0.99 47 217 564 +58
26FEB26 90.00 C 1.59 1.59 1.15 1.19 -0.83 48 534 2,228 +204
26FEB26 92.50 C 1.02 1.08 0.86 0.86 -0.69 49 84 2,133 +34
26FEB26 95.00 C 0.85 0.85 0.65 0.62 -0.57 50 220 1,841 -6
26FEB26 97.50 C 0.61 0.62 0.50 0.44 -0.48 50 109 2,073 -65
26FEB26 100.00 C 0.50 0.50 0.40 0.32 -0.39 51 10 279 +10
26FEB26 102.50 C 0.00 0.00 0.00 0.23 -0.32 52 0 441 0
26FEB26 105.00 C 0.30 0.30 0.27 0.16 -0.28 52 118 572 +118
30MAR26 37.00 C 0.00 0.00 0.00 43.32 -3.21 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 42.84 -2.23 113 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.02 -2.44 117 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.34 -3.32 51 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 40.14 -2.01 113 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.34 -3.07 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.83 -2.78 95 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 36.42 -2.71 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.93 -2.87 92 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 34.37 -3.10 44 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 33.68 -2.54 76 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 32.49 -3.18 62 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 31.57 -2.68 65 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 31.29 -2.04 87 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 28.34 -2.50 67 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 25.71 -3.04 56 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 23.33 -3.06 54 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 20.96 -2.67 52 0 1,471 0
30MAR26 62.50 C 19.10 19.35 19.10 19.10 -2.23 58 2 494 0
30MAR26 65.00 C 0.00 0.00 0.00 16.49 -2.62 49 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 14.25 -2.71 46 0 284 0
30MAR26 70.00 C 12.80 12.80 12.80 12.81 -2.84 51 7 16,731 0
30MAR26 72.50 C 0.00 0.00 0.00 10.82 -2.09 49 0 5,087 0
30MAR26 75.00 C 0.00 0.00 0.00 9.24 -2.18 49 0 8,093 0
30MAR26 77.50 C 7.97 7.97 7.97 7.80 -2.40 49 15 2,916 0
30MAR26 80.00 C 6.78 7.05 6.63 6.60 -1.56 49 47 2,575 +16
30MAR26 82.50 C 5.99 5.99 5.45 5.51 -1.40 49 26 2,478 +15
30MAR26 85.00 C 4.78 5.00 4.70 4.62 -1.33 50 23 3,868 +4
30MAR26 87.50 C 4.09 4.12 3.97 3.87 -1.18 50 77 721 +18
30MAR26 90.00 C 3.80 3.80 3.20 3.20 -1.09 50 57 4,775 -16
30MAR26 92.50 C 2.93 3.02 2.72 2.62 -0.98 51 70 1,696 +66
30MAR26 95.00 C 2.54 2.54 2.48 2.14 -0.93 51 41 3,774 0
30MAR26 97.50 C 0.00 0.00 0.00 1.74 -0.85 51 0 3,760 0
30MAR26 100.00 C 1.84 1.88 1.65 1.41 -0.86 51 33 1,149 +8
30MAR26 102.50 C 1.52 1.52 1.52 1.14 -0.79 51 4 1,696 +4
30MAR26 105.00 C 1.28 1.28 1.22 0.92 -0.75 51 43 1,562 -2
30MAR26 107.50 C 1.17 1.17 1.17 0.74 -0.68 52 40 720 -40
30MAR26 110.00 C 0.00 0.00 0.00 0.60 -0.62 52 0 714 0
30MAR26 112.50 C 0.00 0.00 0.00 0.48 -0.56 52 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.39 -0.50 52 0 807 0
29APR26 47.00 C 0.00 0.00 0.00 34.55 -1.89 82 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.11 -2.56 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.57 -3.45 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.29 -2.63 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.08 -1.76 68 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.71 -3.04 41 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 24.32 -2.07 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.83 -2.72 54 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 19.49 -2.99 50 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 17.81 -2.64 53 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 14.95 -2.39 43 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 14.07 -1.58 51 0 235 0
29APR26 72.50 C 0.00 0.00 0.00 11.67 -2.16 45 0 132 0
29APR26 75.00 C 0.00 0.00 0.00 10.86 -1.93 50 0 383 0
29APR26 77.50 C 9.48 9.48 9.34 9.17 -2.30 48 40 462 +40
29APR26 80.00 C 0.00 0.00 0.00 8.00 -1.60 48 0 193 0
29APR26 82.50 C 7.38 7.38 7.38 6.94 -1.47 48 8 217 -8
29APR26 85.00 C 6.23 6.23 6.13 6.02 -1.35 49 30 442 +15
29APR26 87.50 C 0.00 0.00 0.00 5.24 -1.22 49 0 255 0
29APR26 90.00 C 4.85 4.85 4.53 4.52 -1.13 50 206 593 +205
29APR26 92.50 C 4.17 4.17 4.17 3.86 -1.09 50 15 139 +15
29APR26 95.00 C 0.00 0.00 0.00 3.30 -1.07 50 0 745 0
29APR26 97.50 C 3.00 3.00 3.00 2.81 -1.03 50 20 1,513 -20
29APR26 100.00 C 0.00 0.00 0.00 2.38 -1.00 50 0 678 0
29APR26 102.50 C 0.00 0.00 0.00 2.02 -0.98 50 0 227 0
29APR26 105.00 C 2.03 2.03 2.03 1.72 -0.94 50 2 193 0
28MAY26 60.00 C 0.00 0.00 0.00 22.62 - 54 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 19.76 - 45 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 18.61 - 52 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 16.78 - 51 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 14.38 - 46 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 13.50 - 50 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 11.35 - 46 0 0 -
28MAY26 77.50 C 10.80 10.80 10.80 10.51 - 49 9 9 -
28MAY26 80.00 C 0.00 0.00 0.00 9.27 - 48 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 8.22 - 49 0 0 -
28MAY26 85.00 C 7.69 7.69 7.69 7.28 - 49 15 15 -
28MAY26 87.50 C 0.00 0.00 0.00 6.43 - 49 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 5.73 - 50 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 5.11 - 50 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 4.54 - 50 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 4.00 - 51 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 3.52 - 51 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 3.10 - 51 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 2.73 - 51 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 40.14 -2.01 65 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 39.18 -2.83 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 37.90 -2.78 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.06 -2.23 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.55 -2.25 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.89 -1.82 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.55 -2.13 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.12 -2.59 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.05 -3.13 45 0 569 0
29JUN26 50.00 C 32.50 32.50 32.50 31.95 -2.38 60 25 176 +25
29JUN26 52.50 C 0.00 0.00 0.00 29.41 -2.59 54 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 26.52 -2.63 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.33 -2.05 54 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 22.62 -2.22 47 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 20.56 -3.05 46 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 18.75 -2.35 46 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 16.78 -2.90 44 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.24 -2.56 45 2 629 0
29JUN26 72.50 C 0.00 0.00 0.00 14.58 -2.03 50 0 1,678 0
29JUN26 75.00 C 0.00 0.00 0.00 12.84 -2.54 48 0 6,167 0
29JUN26 77.50 C 0.00 0.00 0.00 11.59 -2.23 48 0 1,073 0
29JUN26 80.00 C 10.64 10.81 10.64 10.43 -1.60 48 21 1,591 -8
29JUN26 82.50 C 0.00 0.00 0.00 9.43 -1.46 49 0 279 0
29JUN26 85.00 C 0.00 0.00 0.00 8.50 -1.35 49 0 998 0
29JUN26 87.50 C 0.00 0.00 0.00 7.64 -1.28 49 0 2,618 0
29JUN26 90.00 C 6.89 6.89 6.89 6.89 -1.19 49 2 2,212 -2
29JUN26 92.50 C 6.40 6.40 6.40 6.24 -1.09 50 2 570 +2
29JUN26 95.00 C 0.00 0.00 0.00 5.66 -1.00 50 2 16,999 -2
29JUN26 97.50 C 0.00 0.00 0.00 5.14 -0.91 51 0 103 0
29JUN26 100.00 C 0.00 0.00 0.00 4.67 -0.85 51 0 864 0
29JUN26 102.50 C 0.00 0.00 0.00 4.25 -0.78 52 0 187 0
29JUN26 105.00 C 3.87 3.87 3.87 3.84 -0.76 52 2 70 +2
29JUN26 107.50 C 0.00 0.00 0.00 3.46 -0.74 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 3.15 -0.69 52 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 2.85 -0.65 53 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 2.59 -0.63 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.35 -0.74 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.14 -0.54 53 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.95 -0.61 54 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.78 -0.55 54 0 271 0
29JUN26 127.50 C 0.00 0.00 0.00 1.62 -0.55 54 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.48 -0.59 54 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 35.89 -2.12 51 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 35.30 -1.74 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.11 -2.59 50 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 33.28 -2.52 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 32.34 -2.55 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 30.67 -2.72 52 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 28.46 -2.53 50 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.47 -2.28 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.65 -2.01 49 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 23.24 -1.29 51 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 20.88 -3.19 47 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 18.94 -2.92 45 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 18.57 -1.55 50 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 16.43 -2.57 46 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 15.09 -2.16 46 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 14.31 -1.67 48 0 621 0
29SEP26 80.00 C 13.76 13.76 13.41 13.24 -1.63 48 34 1,473 +4
29SEP26 82.50 C 0.00 0.00 0.00 12.30 -1.48 49 0 801 0
29SEP26 85.00 C 0.00 0.00 0.00 11.32 -1.46 49 0 229 0
29SEP26 87.50 C 10.94 10.94 10.94 10.47 -1.39 49 15 200 +15
29SEP26 90.00 C 0.00 0.00 0.00 9.70 -1.31 49 0 903 0
29SEP26 92.50 C 0.00 0.00 0.00 9.05 -1.18 50 0 291 0
29SEP26 95.00 C 0.00 0.00 0.00 8.35 -1.16 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 7.75 -1.11 50 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 7.21 -1.05 50 0 196 0
29SEP26 102.50 C 0.00 0.00 0.00 6.64 -1.06 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 6.17 -1.02 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.70 -1.02 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 5.24 -1.04 50 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 4.85 -0.84 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.51 -0.81 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.17 -0.87 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.83 -1.01 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 3.55 -1.08 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.31 -1.00 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.07 -0.94 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.83 -0.97 51 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 2.61 -0.97 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.37 -0.90 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.22 -0.85 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.06 -0.80 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.90 -0.81 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.75 -0.82 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.65 -0.79 52 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.55 -0.75 52 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 35.89 -3.14 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 35.31 -2.35 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.62 -2.57 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.52 -2.54 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.89 -2.24 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.02 -1.96 51 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 27.89 -2.64 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.21 -2.30 48 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 24.72 -2.04 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 23.16 -1.81 48 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 21.49 -1.99 47 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 20.34 -1.97 48 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 19.37 -1.74 50 0 12 0
30DEC26 75.00 C 17.88 17.89 17.88 17.40 -1.95 47 8 257 -8
30DEC26 77.50 C 0.00 0.00 0.00 16.63 -2.32 48 0 307 0
30DEC26 80.00 C 0.00 0.00 0.00 15.57 -1.66 48 0 215 0
30DEC26 82.50 C 0.00 0.00 0.00 14.59 -1.59 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 13.75 -1.45 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 12.84 -1.45 49 0 43 0
30DEC26 90.00 C 0.00 0.00 0.00 12.03 -1.41 49 0 95 0
30DEC26 92.50 C 0.00 0.00 0.00 11.31 -1.33 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 10.64 -1.27 49 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 10.02 -1.20 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 9.43 -1.15 49 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 8.89 -1.10 50 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 8.39 -1.05 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.96 -0.96 50 0 20 0
30DEC26 110.00 C 0.00 0.00 0.00 7.29 -1.18 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 7.13 -0.75 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.74 -0.89 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.51 -0.72 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.08 -0.72 52 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.77 -0.61 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 5.46 -0.61 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.27 -0.49 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.94 -0.51 52 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 4.70 -0.44 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.43 -0.41 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.26 -0.34 53 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 4.05 -0.34 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.87 -0.30 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.68 -0.28 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.50 -0.14 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.34 -0.09 54 0 5 0
TOTAL CALL 5,354 153,366 +1,059
30JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
30JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
30JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30JAN26 72.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 329 0
30JAN26 75.00 P 0.02 0.02 0.02 0.00 -0.05 0 36 219 0
30JAN26 77.50 P 0.19 0.19 0.03 0.00 -0.12 0 111 246 +55
30JAN26 80.00 P 0.44 0.74 0.03 0.00 -0.29 0 1,187 596 +157
30JAN26 82.50 P 1.60 2.44 1.60 2.35 +1.51 0 240 0 -1,042
30JAN26 85.00 P 4.80 4.80 4.35 4.85 +2.28 0 26 0 -85
30JAN26 87.50 P 0.00 0.00 0.00 7.35 +2.50 0 0 0 -15
30JAN26 90.00 P 0.00 0.00 0.00 9.85 +2.74 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 12.35 +2.78 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 14.85 +2.43 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 17.35 +2.36 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 19.85 +2.29 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 22.35 +2.21 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 24.85 +2.80 0 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.04 84 0 0 0
06FEB26 65.00 P 0.05 0.05 0.05 0.08 +0.07 78 10 27 +10
06FEB26 67.50 P 0.00 0.00 0.00 0.14 +0.12 73 0 458 0
06FEB26 70.00 P 0.14 0.15 0.12 0.24 +0.18 68 24 262 +24
06FEB26 72.50 P 0.26 0.27 0.21 0.43 +0.28 63 184 299 +116
06FEB26 75.00 P 0.53 0.59 0.48 0.73 +0.39 58 1,300 1,392 +1,167
06FEB26 77.50 P 1.00 1.14 0.94 1.25 +0.57 54 1,164 1,075 +930
06FEB26 80.00 P 1.68 2.21 1.68 2.08 +0.73 49 529 1,147 +83
06FEB26 82.50 P 2.79 3.60 2.79 3.56 +1.22 49 146 258 +19
06FEB26 85.00 P 5.37 5.37 4.88 5.44 +1.58 49 35 54 -15
06FEB26 87.50 P 0.00 0.00 0.00 7.63 +1.91 51 0 75 0
06FEB26 90.00 P 0.00 0.00 0.00 10.25 +2.33 68 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 12.39 +2.70 53 0 0 0
06FEB26 95.00 P 13.28 13.28 13.28 14.88 +2.24 60 1 1 +1
06FEB26 97.50 P 0.00 0.00 0.00 17.36 +2.24 62 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 19.85 +2.29 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 22.35 +2.21 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 24.85 +2.64 0 0 0 0
26FEB26 40.00 P 0.01 0.01 0.01 0.01 0.00 91 100 590 +100
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 689 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 297 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 859 0
26FEB26 57.50 P 0.12 0.12 0.12 0.07 +0.05 58 13 1,907 0
26FEB26 60.00 P 0.17 0.19 0.17 0.12 +0.07 56 3 1,188 +1
26FEB26 62.50 P 0.23 0.23 0.23 0.20 +0.11 54 6 2,926 0
26FEB26 65.00 P 0.35 0.35 0.32 0.33 +0.15 53 29 3,964 0
26FEB26 67.50 P 0.48 0.49 0.46 0.52 +0.20 51 123 3,992 +69
26FEB26 70.00 P 0.75 0.77 0.71 0.82 +0.28 49 76 3,200 +53
26FEB26 72.50 P 1.12 1.20 1.05 1.25 +0.37 48 512 2,019 +364
26FEB26 75.00 P 1.60 1.80 1.60 1.84 +0.50 46 536 1,930 +132
26FEB26 77.50 P 2.30 2.68 2.30 2.63 +0.64 45 852 4,082 -18
26FEB26 80.00 P 3.59 3.80 3.50 3.69 +0.81 44 193 1,731 -97
26FEB26 82.50 P 5.00 5.00 4.80 5.13 +1.11 44 28 772 +13
26FEB26 85.00 P 0.00 0.00 0.00 6.82 +1.34 45 0 632 0
26FEB26 87.50 P 0.00 0.00 0.00 8.59 +1.42 43 0 158 0
26FEB26 90.00 P 10.59 10.59 10.50 11.02 +1.98 50 51 203 +49
26FEB26 92.50 P 0.00 0.00 0.00 13.29 +2.13 53 0 17 0
26FEB26 95.00 P 15.15 15.15 15.15 15.40 +2.03 51 1 1 +1
26FEB26 97.50 P 0.00 0.00 0.00 17.65 +1.85 50 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 20.03 +2.47 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.46 +1.97 52 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 24.91 +2.56 53 0 0 0
30MAR26 37.00 P 0.06 0.06 0.06 0.01 0.00 68 12 529 +12
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.05 48 0 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.08 48 0 866 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 -0.11 47 0 2,221 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 -0.13 47 0 2,129 0
30MAR26 60.00 P 0.61 0.63 0.61 0.38 -0.14 48 4 4,171 +3
30MAR26 62.50 P 0.00 0.00 0.00 0.63 -0.10 48 0 1,283 0
30MAR26 65.00 P 1.12 1.15 1.11 0.98 -0.03 48 53 5,963 +17
30MAR26 67.50 P 1.58 1.58 1.55 1.46 +0.07 48 30 5,398 -10
30MAR26 70.00 P 2.09 2.12 2.06 2.09 +0.24 49 131 8,654 -48
30MAR26 72.50 P 2.79 2.85 2.70 2.82 +0.38 48 26 5,091 +1
30MAR26 75.00 P 3.60 3.75 3.60 3.69 +0.53 48 80 3,969 +19
30MAR26 77.50 P 4.62 4.83 4.60 4.77 +0.77 48 110 4,691 -74
30MAR26 80.00 P 6.03 6.03 5.84 6.02 +0.94 48 111 1,878 +28
30MAR26 82.50 P 0.00 0.00 0.00 7.46 +1.07 49 0 2,023 0
30MAR26 85.00 P 9.14 9.14 9.00 9.04 +1.22 49 12 291 +5
30MAR26 87.50 P 0.00 0.00 0.00 10.52 +1.11 47 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 12.27 +1.20 47 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 14.72 +1.77 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.07 +1.93 55 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 19.25 +1.92 56 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 20.74 +1.62 49 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 22.98 +2.28 49 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 26.19 +2.71 62 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 27.63 +1.73 48 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 30.30 +2.13 55 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 32.54 +1.59 52 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 35.71 +2.89 68 0 42 0
29APR26 47.00 P 0.28 0.28 0.28 0.06 0.00 48 3 51 +3
29APR26 48.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 0.00 48 0 14 0
29APR26 52.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 0.36 +0.04 48 0 517 0
29APR26 57.50 P 0.00 0.00 0.00 0.57 +0.07 48 0 516 0
29APR26 60.00 P 1.03 1.03 1.03 0.86 +0.11 48 1 511 0
29APR26 62.50 P 0.00 0.00 0.00 1.25 +0.18 48 0 210 0
29APR26 65.00 P 0.00 0.00 0.00 1.75 +0.27 48 0 120 0
29APR26 67.50 P 2.26 2.29 2.26 2.35 +0.34 48 2 426 +1
29APR26 70.00 P 2.95 3.09 2.95 3.03 +0.43 48 274 359 +136
29APR26 72.50 P 3.80 3.88 3.80 3.87 +0.55 48 26 273 +26
29APR26 75.00 P 4.80 4.86 4.65 4.85 +0.68 48 29 539 +15
29APR26 77.50 P 5.85 5.85 5.83 5.99 +0.79 48 13 681 +12
29APR26 80.00 P 7.06 7.10 7.05 7.25 +0.94 48 32 337 +15
29APR26 82.50 P 8.45 8.63 8.45 8.71 +1.10 48 25 273 +7
29APR26 85.00 P 10.06 10.20 10.06 10.28 +1.23 48 21 71 +6
29APR26 87.50 P 0.00 0.00 0.00 12.03 +1.37 49 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 13.29 +0.93 46 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 15.12 +0.90 46 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 17.07 +0.79 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.25 +0.87 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.05 +2.02 53 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 24.49 +2.91 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.79 +1.95 57 0 0 0
28MAY26 60.00 P 1.52 1.52 1.52 1.29 - 47 20 20 -
28MAY26 62.50 P 0.00 0.00 0.00 1.79 - 48 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 2.38 - 48 0 0 -
28MAY26 67.50 P 3.01 3.12 3.01 3.11 - 48 17 15 -
28MAY26 70.00 P 3.84 3.91 3.84 3.85 - 47 570 535 -
28MAY26 72.50 P 4.70 4.70 4.70 4.81 - 48 2 2 -
28MAY26 75.00 P 0.00 0.00 0.00 5.87 - 48 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 7.05 - 48 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 8.37 - 48 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 9.81 - 48 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 11.38 - 49 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 13.08 - 49 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 14.33 - 47 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 17.09 - 52 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 19.04 - 53 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 20.06 - 47 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 23.05 - 53 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 24.49 - 49 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 26.98 - 52 0 0 -
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.09 46 0 732 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.12 45 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.13 45 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.14 46 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.16 46 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.19 45 0 61 0
29JUN26 47.00 P 0.61 0.61 0.61 0.22 -0.20 46 2 242 -2
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.20 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 -0.22 46 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.25 46 0 3,601 0
29JUN26 52.50 P 0.00 0.00 0.00 0.62 -0.27 46 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 0.92 -0.24 46 0 428 0
29JUN26 57.50 P 0.00 0.00 0.00 1.31 -0.18 47 0 642 0
29JUN26 60.00 P 2.03 2.03 2.02 1.78 -0.10 47 4 1,312 +4
29JUN26 62.50 P 0.00 0.00 0.00 2.35 -0.03 47 0 2,348 0
29JUN26 65.00 P 0.00 0.00 0.00 3.07 +0.11 48 0 4,308 0
29JUN26 67.50 P 3.91 3.91 3.91 3.87 +0.27 48 50 1,157 +50
29JUN26 70.00 P 4.60 4.65 4.60 4.58 +0.22 47 3 5,491 +3
29JUN26 72.50 P 5.77 5.77 5.70 5.70 +0.53 48 46 15,516 +45
29JUN26 75.00 P 0.00 0.00 0.00 6.87 +0.73 48 0 2,849 0
29JUN26 77.50 P 7.95 7.99 7.88 8.08 +0.91 48 31 501 +5
29JUN26 80.00 P 9.24 9.24 9.24 9.41 +0.97 48 15 2,640 +15
29JUN26 82.50 P 10.69 10.76 10.69 10.86 +1.08 48 19 438 0
29JUN26 85.00 P 0.00 0.00 0.00 12.41 +1.15 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 13.98 +1.20 48 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 15.74 +1.34 49 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 17.94 +1.75 51 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 19.88 +2.23 52 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 20.81 +1.15 47 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 23.21 +1.66 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 26.10 +2.85 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.17 +1.80 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.00 +0.37 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.59 +3.10 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.91 +2.66 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.88 +1.43 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.35 +1.97 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.25 +1.62 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.74 +2.37 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.35 +1.63 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.68 +1.99 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.88 +3.02 59 0 639 0
29SEP26 46.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 0.71 -0.02 46 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 0.83 +0.01 46 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 0.96 +0.01 46 0 120 0
29SEP26 50.00 P 1.54 1.54 1.54 1.09 +0.01 46 2 434 +2
29SEP26 52.50 P 0.00 0.00 0.00 1.50 +0.06 46 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 1.97 +0.09 46 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 2.57 +0.15 47 0 387 0
29SEP26 60.00 P 3.44 3.44 3.44 3.25 +0.24 47 60 341 +60
29SEP26 62.50 P 0.00 0.00 0.00 4.02 +0.28 47 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 4.91 +0.42 48 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 5.87 +0.45 48 0 1,369 0
29SEP26 70.00 P 0.00 0.00 0.00 6.89 +0.57 48 0 2,236 0
29SEP26 72.50 P 7.95 7.95 7.95 7.95 +0.62 48 13 511 +13
29SEP26 75.00 P 9.08 9.08 9.08 9.18 +0.75 48 1 1,684 0
29SEP26 77.50 P 10.25 10.36 10.25 10.47 +0.83 48 7 504 +7
29SEP26 80.00 P 11.79 11.79 11.69 11.85 +0.92 48 75 1,925 0
29SEP26 82.50 P 13.20 13.20 13.20 13.32 +0.99 48 15 612 0
29SEP26 85.00 P 14.70 14.70 14.70 14.87 +1.08 49 15 84 0
29SEP26 87.50 P 0.00 0.00 0.00 16.40 +1.14 49 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 18.11 +1.25 49 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 19.64 +1.02 48 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 21.80 +1.49 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.76 +1.10 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.30 +0.94 49 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 27.82 +1.46 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.11 +1.05 48 0 0 0
29SEP26 107.50 P 31.15 31.15 31.15 31.09 +1.64 48 15 15 +15
29SEP26 110.00 P 0.00 0.00 0.00 34.11 +2.56 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 36.22 +2.30 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.68 +2.27 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.73 +2.82 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.56 +1.61 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.13 +2.98 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.52 +2.22 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.39 +2.04 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.50 +2.63 53 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 53.54 +1.78 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.29 +1.83 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.36 +1.58 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.99 +1.94 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.26 +2.47 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.69 +2.46 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.45 +1.73 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.49 +2.24 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.54 -0.05 48 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 1.72 -0.05 48 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 1.91 -0.04 48 0 16 0
30DEC26 50.00 P 2.32 2.32 2.32 2.09 -0.04 48 2 24 -2
30DEC26 52.50 P 0.00 0.00 0.00 2.66 +0.01 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.26 +0.08 48 0 18 0
30DEC26 57.50 P 0.00 0.00 0.00 4.00 +0.33 48 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 4.68 +0.29 48 0 96 0
30DEC26 62.50 P 0.00 0.00 0.00 5.40 +0.26 47 0 245 0
30DEC26 65.00 P 6.42 6.42 6.42 6.46 +0.37 48 1 302 0
30DEC26 67.50 P 0.00 0.00 0.00 7.45 +0.44 48 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 8.53 +0.63 48 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 9.69 +0.59 48 0 149 0
30DEC26 75.00 P 0.00 0.00 0.00 10.94 +0.69 48 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 12.27 +0.82 48 0 11 0
30DEC26 80.00 P 13.54 13.54 13.54 13.67 +0.86 48 100 117 +100
30DEC26 82.50 P 0.00 0.00 0.00 15.15 +0.96 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 16.70 +1.03 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.23 +1.02 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.96 +1.20 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 21.93 +1.57 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.46 +0.92 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 25.77 +2.24 51 0 0 0
30DEC26 100.00 P 27.00 27.00 27.00 27.23 +2.02 49 2 2 +2
30DEC26 102.50 P 0.00 0.00 0.00 29.60 +1.54 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.45 +1.46 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.18 +1.43 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.34 +1.47 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.37 +1.27 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.77 +1.76 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.65 +1.98 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.36 +1.19 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.76 +1.50 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.95 +1.80 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.26 +1.94 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.54 +2.03 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.50 +1.99 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.42 +0.98 49 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.39 +2.38 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.37 +2.10 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.23 +2.69 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.31 +2.48 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.71 +1.96 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.08 +2.50 54 0 0 0
TOTAL PUT 9,598 169,420 +2,563
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$ 778.00
26FEB26 560.00 C 0.00 0.00 0.00 219.83 -9.82 57 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 210.08 -9.89 57 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 200.40 -9.96 57 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 190.81 -10.04 57 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 181.31 -10.13 57 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 171.94 -10.21 57 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 162.69 -10.31 57 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 153.61 -10.39 57 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 144.70 -10.48 57 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 135.99 -10.55 57 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 127.50 -10.61 57 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 119.24 -10.66 57 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 111.23 -10.70 57 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 103.50 -10.71 57 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 96.06 -10.70 57 0 71 0
26FEB26 710.00 C 0.00 0.00 0.00 88.92 -10.66 57 0 15 0
26FEB26 720.00 C 0.00 0.00 0.00 82.10 -10.59 57 0 40 0
26FEB26 730.00 C 0.00 0.00 0.00 75.60 -10.49 57 0 40 0
26FEB26 740.00 C 0.00 0.00 0.00 69.42 -10.37 57 0 10 0
26FEB26 750.00 C 0.00 0.00 0.00 63.59 -10.21 57 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 56.34 -11.77 55 0 15 0
26FEB26 770.00 C 0.00 0.00 0.00 51.33 -9.51 55 0 37 0
26FEB26 780.00 C 0.00 0.00 0.00 46.64 -9.27 55 0 15 0
26FEB26 790.00 C 34.00 47.30 34.00 42.30 -8.98 55 3 2 0
26FEB26 800.00 C 0.00 0.00 0.00 38.53 -8.40 56 0 72 0
26FEB26 810.00 C 35.81 35.81 35.81 34.95 -7.91 56 2 20 0
26FEB26 820.00 C 0.00 0.00 0.00 30.98 -8.31 56 0 20 0
26FEB26 830.00 C 25.50 34.00 25.50 29.36 -6.17 58 2 44 +2
26FEB26 840.00 C 0.00 0.00 0.00 24.86 -7.40 56 1 18 +1
26FEB26 850.00 C 0.00 0.00 0.00 23.56 -6.42 58 0 34 0
26FEB26 860.00 C 0.00 0.00 0.00 20.98 -6.53 58 0 21 0
26FEB26 870.00 C 0.00 0.00 0.00 18.63 -6.38 57 0 36 0
26FEB26 880.00 C 24.00 24.00 21.00 16.51 -6.31 57 2 32 +2
26FEB26 890.00 C 0.00 0.00 0.00 14.17 -6.36 57 0 0 0
26FEB26 900.00 C 13.50 15.00 13.50 12.50 -5.93 57 15 11 -5
26FEB26 910.00 C 0.00 0.00 0.00 11.01 -5.02 57 0 0 0
26FEB26 920.00 C 11.50 11.50 11.50 9.67 -4.67 57 3 10 +3
26FEB26 930.00 C 10.97 10.97 10.97 8.47 -4.34 57 5 8 +4
26FEB26 940.00 C 12.00 13.23 12.00 7.41 -4.01 57 2 11 +2
30MAR26 560.00 C 0.00 0.00 0.00 226.48 -9.37 59 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 217.60 -9.33 59 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 208.86 -9.28 59 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 200.28 -9.23 59 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 191.86 -9.16 59 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 183.60 -9.10 59 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 175.53 -9.02 59 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 167.64 -8.93 59 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 159.95 -8.83 59 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 152.46 -8.73 59 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 145.17 -8.62 59 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 138.10 -8.50 59 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 131.24 -8.37 59 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 124.60 -8.24 59 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 118.18 -8.09 59 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 111.98 -7.95 59 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 106.01 -7.79 59 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 100.27 -7.62 59 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 94.75 -7.45 59 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 89.45 -7.28 59 0 16 0
30MAR26 760.00 C 91.47 91.47 91.47 81.84 -9.63 57 1 6 0
30MAR26 770.00 C 0.00 0.00 0.00 77.12 -8.05 57 0 33 0
30MAR26 780.00 C 0.00 0.00 0.00 72.62 -7.98 57 0 30 0
30MAR26 790.00 C 0.00 0.00 0.00 68.36 -8.02 57 0 0 0
30MAR26 800.00 C 64.00 64.00 64.00 64.45 -7.27 58 1 16 0
30MAR26 810.00 C 0.00 0.00 0.00 60.85 -7.62 58 0 1 0
30MAR26 820.00 C 0.00 0.00 0.00 57.39 -7.39 58 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 53.08 -7.77 58 0 17 0
30MAR26 840.00 C 0.00 0.00 0.00 49.74 -8.39 58 0 35 0
30MAR26 850.00 C 0.00 0.00 0.00 48.20 -6.65 59 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 44.99 -6.61 59 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 43.26 -5.13 60 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 40.41 -4.94 60 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 37.73 -4.75 60 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 35.20 -4.56 60 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 32.82 -4.37 60 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 30.58 -4.18 60 0 0 0
30MAR26 930.00 C 0.00 0.00 0.00 28.48 -4.00 60 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 25.73 -4.60 59 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 233.82 -9.29 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 225.53 -9.24 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 217.39 -9.19 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 209.41 -9.14 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 201.60 -9.07 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 193.95 -9.00 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 186.47 -8.93 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 179.18 -8.84 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 172.06 -8.75 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 165.12 -8.66 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 158.37 -8.56 59 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 151.80 -8.46 59 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 145.43 -8.34 59 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 139.24 -8.22 59 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 133.23 -10.38 59 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 127.42 -7.98 59 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 121.80 -5.86 59 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 116.36 -4.60 59 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 111.10 -7.58 59 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 106.03 -7.44 59 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 98.61 -8.64 57 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 93.62 -8.62 57 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 89.30 -8.66 57 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 85.16 -8.52 57 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 81.73 -7.83 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 77.96 -7.67 58 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 74.37 -7.50 58 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 70.95 -7.48 58 0 15 0
29APR26 840.00 C 0.00 0.00 0.00 67.70 -7.78 58 0 100 0
29APR26 850.00 C 0.00 0.00 0.00 64.79 -7.48 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 62.59 -6.68 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 60.10 -4.38 60 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 57.07 -5.11 60 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 54.14 -5.44 60 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 51.34 -5.28 60 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 48.67 -5.12 60 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 46.12 -4.96 60 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 43.69 -4.81 60 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 41.37 -4.66 60 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 142.63 - 58 0 0 -
28MAY26 710.00 C 0.00 0.00 0.00 136.93 - 58 0 0 -
28MAY26 720.00 C 0.00 0.00 0.00 131.28 - 58 0 0 -
28MAY26 730.00 C 0.00 0.00 0.00 126.13 - 58 0 0 -
28MAY26 740.00 C 0.00 0.00 0.00 121.23 - 58 0 0 -
28MAY26 750.00 C 0.00 0.00 0.00 116.32 - 58 0 0 -
28MAY26 760.00 C 0.00 0.00 0.00 109.65 - 57 0 0 -
28MAY26 770.00 C 0.00 0.00 0.00 105.30 - 57 0 0 -
28MAY26 780.00 C 0.00 0.00 0.00 101.15 - 57 0 0 -
28MAY26 790.00 C 0.00 0.00 0.00 97.15 - 57 0 0 -
28MAY26 800.00 C 0.00 0.00 0.00 93.31 - 57 0 0 -
28MAY26 810.00 C 0.00 0.00 0.00 89.64 - 58 0 0 -
28MAY26 820.00 C 0.00 0.00 0.00 86.12 - 58 0 0 -
28MAY26 830.00 C 0.00 0.00 0.00 82.76 - 58 0 0 -
28MAY26 840.00 C 0.00 0.00 0.00 79.53 - 58 0 0 -
28MAY26 850.00 C 0.00 0.00 0.00 75.52 - 58 0 0 -
28MAY26 860.00 C 0.00 0.00 0.00 72.16 - 58 0 0 -
28MAY26 870.00 C 0.00 0.00 0.00 68.80 - 58 0 0 -
28MAY26 880.00 C 0.00 0.00 0.00 65.58 - 58 0 0 -
29JUN26 560.00 C 0.00 0.00 0.00 243.11 -9.46 57 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 235.31 -9.47 57 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 227.87 -9.30 57 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 220.69 -9.27 57 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 213.54 -9.27 57 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 206.38 -9.29 57 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 199.44 -9.09 57 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 192.99 -8.97 57 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 186.56 -8.99 57 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 180.13 -9.00 57 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 173.70 -9.02 57 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 167.78 -8.56 57 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 162.13 -8.58 57 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 156.49 -8.59 57 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 150.84 -8.61 57 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 145.19 -8.63 57 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 140.08 -8.15 57 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 135.25 -8.04 57 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 130.41 -8.06 57 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 125.57 -8.07 57 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 119.65 -9.17 56 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 115.45 -7.66 57 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 111.51 -7.43 57 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 107.62 -8.42 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 103.88 -7.43 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 100.27 -8.21 57 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 96.94 -7.30 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 93.59 -7.18 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 90.23 -7.19 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 87.29 -7.13 58 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 82.38 -8.93 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 81.51 -6.84 58 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 78.18 -6.85 58 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 72.66 -9.04 57 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 70.08 -6.02 57 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 67.49 -5.81 57 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 64.91 -5.81 57 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 62.35 -5.80 57 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 59.80 -5.81 57 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 259.57 -9.24 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 252.69 -9.25 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 245.84 -9.26 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 239.49 -8.93 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 233.34 -8.94 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 227.20 -8.95 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 221.08 -8.97 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 214.96 -8.98 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 208.91 -8.92 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 203.54 -8.54 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 198.19 -8.56 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 192.84 -8.57 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 187.49 -8.59 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 182.14 -8.60 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 176.80 -8.61 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 172.19 -8.02 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 167.62 -8.04 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 163.06 -8.05 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 158.50 -8.07 56 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 153.94 -8.08 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 149.38 -8.10 56 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 144.96 -7.97 56 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 140.64 -7.92 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 137.37 -8.37 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 133.36 -7.67 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 129.79 -7.63 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 126.00 -7.92 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 122.20 -8.18 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 118.41 -8.82 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 115.18 -8.85 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 112.12 -8.67 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 109.05 -6.69 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 109.04 -5.47 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 102.91 -6.72 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 99.85 -6.73 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 96.78 -6.74 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 93.71 -6.76 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 91.07 -6.34 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 88.66 -5.87 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 277.06 -7.92 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 271.12 -7.72 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 265.18 -7.72 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 259.24 -7.72 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 253.30 -7.72 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 247.36 -7.73 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 241.47 -7.68 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 236.29 -7.16 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 231.11 -7.16 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 225.93 -7.17 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 220.76 -7.16 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 215.58 -7.16 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 210.40 -7.17 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 205.24 -7.15 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 200.84 -6.51 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 196.44 -6.51 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 192.03 -6.52 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 187.63 -6.52 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 183.23 -6.52 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 178.82 -6.53 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 174.42 -6.52 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 170.16 -6.38 56 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 162.87 -9.45 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 162.86 -4.78 56 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 157.09 -7.94 55 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 151.96 -7.54 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 148.67 -7.46 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 145.48 -7.36 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 144.03 -6.69 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 139.34 -7.19 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 137.66 -5.84 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 134.72 -7.73 56 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 131.78 -5.06 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 128.85 -5.06 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 125.91 -5.06 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 122.97 -5.07 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 120.04 -5.06 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 117.10 -5.07 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 114.16 -5.07 56 0 0 0
TOTAL CALL 37 2,575 +9
26FEB26 560.00 P 0.00 0.00 0.00 0.61 -0.26 57 0 12 0
26FEB26 570.00 P 0.00 0.00 0.00 0.81 -0.38 57 0 4 0
26FEB26 580.00 P 0.00 0.00 0.00 1.14 -0.38 57 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 1.51 -0.52 57 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 2.01 -0.53 57 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 2.60 -0.69 57 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 3.35 -0.71 57 0 25 0
26FEB26 630.00 P 0.00 0.00 0.00 4.25 -0.87 57 0 20 0
26FEB26 640.00 P 0.00 0.00 0.00 5.33 -0.88 57 0 20 0
26FEB26 650.00 P 7.50 8.00 7.50 6.60 -1.02 57 9 17 +2
26FEB26 660.00 P 9.00 9.00 9.00 8.09 -1.05 57 2 35 +2
26FEB26 670.00 P 0.00 0.00 0.00 9.81 -1.12 57 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 11.82 -1.15 57 0 1 0
26FEB26 690.00 P 15.81 15.81 15.81 14.02 -1.13 57 15 0 -15
26FEB26 700.00 P 17.62 17.62 17.62 16.83 -0.44 57 5 16 0
26FEB26 710.00 P 22.00 22.40 21.80 19.94 +0.11 58 7 17 +3
26FEB26 720.00 P 22.76 22.76 22.76 23.36 +0.37 58 1 33 0
26FEB26 730.00 P 30.17 30.17 27.29 26.52 +0.29 57 12 21 +5
26FEB26 740.00 P 32.19 32.19 32.19 30.60 +0.82 57 5 5 +5
26FEB26 750.00 P 36.50 36.50 31.30 34.82 +1.07 58 2 17 -2
26FEB26 760.00 P 0.00 0.00 0.00 39.58 +1.85 58 0 12 0
26FEB26 770.00 P 40.50 40.50 40.50 44.60 -0.21 58 1 30 0
26FEB26 780.00 P 52.00 52.00 50.00 49.91 -0.12 58 3 33 -2
26FEB26 790.00 P 0.00 0.00 0.00 55.73 +0.46 59 0 60 0
26FEB26 800.00 P 0.00 0.00 0.00 61.56 +0.44 59 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 67.97 +2.89 59 0 77 0
26FEB26 820.00 P 72.06 72.06 72.06 74.59 +1.33 59 15 15 0
26FEB26 830.00 P 0.00 0.00 0.00 79.00 +1.01 57 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 86.13 +2.10 57 0 75 0
26FEB26 850.00 P 91.00 91.00 91.00 93.28 +2.28 57 1 22 -1
26FEB26 860.00 P 0.00 0.00 0.00 100.81 +2.64 57 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 108.59 +3.25 57 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 116.39 +3.36 57 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 124.67 +3.83 57 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 133.01 +4.35 57 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 141.42 +4.51 57 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 150.21 +4.95 57 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 159.01 +5.38 57 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 167.91 +5.60 57 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 5.81 +0.23 59 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 6.95 +0.22 59 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 8.10 +0.22 59 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 9.52 +0.39 59 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 11.10 +0.38 59 0 3 0
30MAR26 610.00 P 0.00 0.00 0.00 12.68 +0.38 59 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 14.67 +0.62 59 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 16.79 +0.62 59 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 18.90 +0.61 59 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 20.85 +0.31 58 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 23.50 +0.91 58 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 26.17 +0.71 58 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 29.26 -0.23 58 0 16 0
30MAR26 690.00 P 0.00 0.00 0.00 32.73 +1.04 58 0 15 0
30MAR26 700.00 P 36.00 36.00 36.00 35.91 +0.26 58 1 1 +1
30MAR26 710.00 P 0.00 0.00 0.00 40.41 +2.13 59 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 44.54 +2.56 59 0 1 0
30MAR26 730.00 P 0.00 0.00 0.00 48.93 +2.67 59 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 53.54 +2.79 59 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 58.48 +2.75 59 0 30 0
30MAR26 760.00 P 0.00 0.00 0.00 63.68 +3.28 59 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 69.07 +3.52 60 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 74.63 +3.29 60 0 15 0
30MAR26 790.00 P 0.00 0.00 0.00 80.50 +3.97 60 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 87.08 +4.63 61 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 93.43 +4.84 61 0 0 0
30MAR26 820.00 P 94.20 94.20 94.20 99.71 +4.87 61 1 15 -1
30MAR26 830.00 P 0.00 0.00 0.00 105.54 +3.78 61 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 112.52 +6.93 61 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 116.46 +4.04 59 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 123.31 +0.75 59 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 130.56 +4.85 59 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 137.82 +4.85 59 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 145.09 +4.86 59 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 152.50 +5.00 59 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 160.37 +5.58 59 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 168.26 +5.67 59 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 176.16 +5.68 59 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 184.07 +5.69 59 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 11.93 +0.29 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 13.56 +0.28 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 15.19 +0.27 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 17.32 +0.49 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 19.49 +0.48 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 21.66 +0.47 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 24.11 +0.73 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 26.91 +0.77 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 28.97 +0.02 58 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 32.36 +1.18 58 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 36.65 +3.02 59 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 38.60 +1.31 58 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 42.22 +1.68 58 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 46.49 +2.39 59 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 50.64 +2.67 59 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 54.95 +2.44 59 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 59.53 +3.06 59 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 64.21 +3.17 59 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 69.09 +3.28 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 73.68 +2.93 59 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 79.44 +3.58 59 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 84.89 +3.74 60 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 91.05 +4.41 60 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 96.35 +4.05 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 102.22 +3.34 60 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 109.19 +4.69 61 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 114.87 +4.08 60 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 121.14 +2.67 60 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 127.84 +2.95 61 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 135.45 +3.74 61 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 138.27 -0.27 59 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 144.91 +3.76 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 151.96 +4.16 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 159.27 +4.58 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 166.60 +4.59 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 173.93 +4.59 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 181.28 +4.60 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 188.83 +4.80 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 196.77 +5.37 59 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 63.29 - 58 0 0 -
28MAY26 710.00 P 0.00 0.00 0.00 67.71 - 58 0 0 -
28MAY26 720.00 P 0.00 0.00 0.00 72.47 - 58 0 0 -
28MAY26 730.00 P 0.00 0.00 0.00 77.42 - 58 0 0 -
28MAY26 740.00 P 0.00 0.00 0.00 82.40 - 58 0 0 -
28MAY26 750.00 P 0.00 0.00 0.00 87.71 - 58 0 0 -
28MAY26 760.00 P 0.00 0.00 0.00 93.18 - 58 0 0 -
28MAY26 770.00 P 0.00 0.00 0.00 99.00 - 58 0 0 -
28MAY26 780.00 P 0.00 0.00 0.00 104.83 - 58 0 0 -
28MAY26 790.00 P 0.00 0.00 0.00 110.82 - 58 0 0 -
28MAY26 800.00 P 0.00 0.00 0.00 115.79 - 58 0 0 -
28MAY26 810.00 P 0.00 0.00 0.00 121.68 - 58 0 0 -
28MAY26 820.00 P 0.00 0.00 0.00 130.80 - 60 0 0 -
28MAY26 830.00 P 0.00 0.00 0.00 136.93 - 59 0 0 -
28MAY26 840.00 P 0.00 0.00 0.00 143.66 - 59 0 0 -
28MAY26 850.00 P 0.00 0.00 0.00 147.42 - 58 0 0 -
28MAY26 860.00 P 0.00 0.00 0.00 154.05 - 58 0 0 -
28MAY26 870.00 P 0.00 0.00 0.00 160.68 - 58 0 0 -
28MAY26 880.00 P 0.00 0.00 0.00 167.53 - 58 0 0 -
29JUN26 560.00 P 0.00 0.00 0.00 24.36 +0.10 57 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 26.62 +0.10 57 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 29.37 +0.32 57 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 32.27 +0.32 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 35.16 +0.30 57 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 38.06 +0.29 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 41.26 +0.57 57 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 44.86 +0.61 57 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 48.47 +0.60 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 52.08 +0.59 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 55.70 +0.58 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 59.87 +1.05 57 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 64.24 +1.03 57 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 68.61 +1.01 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 71.98 -0.01 56 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 76.34 +1.96 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 82.41 +2.70 57 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 86.29 +2.19 56 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 91.88 +2.68 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 98.90 +4.37 57 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 103.60 +3.68 57 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 108.65 +2.76 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 115.43 +3.76 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 121.52 +3.92 58 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 127.75 +4.07 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 134.12 +4.35 58 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 138.06 +1.95 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 144.29 +2.17 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 150.98 +3.00 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 157.67 +2.99 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 164.36 +2.98 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 171.06 +2.97 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 177.76 +2.96 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 184.52 +3.01 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 191.88 +3.63 57 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 199.25 +3.82 57 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 206.62 +3.82 57 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 213.99 +3.81 57 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 221.37 +3.80 57 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 40.52 +0.32 56 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 43.53 +0.31 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 46.55 +0.30 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 50.10 +0.62 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 53.83 +0.61 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 57.56 +0.60 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 61.30 +0.60 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 65.05 +0.59 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 68.91 +0.68 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 73.41 +1.03 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 77.91 +1.02 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 82.41 +1.00 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 86.92 +0.99 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 91.45 +0.99 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 94.76 -0.25 55 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 99.49 +2.02 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 104.70 +2.28 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 110.06 +2.39 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 115.87 +2.81 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 121.49 +2.91 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 127.27 +3.03 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 133.81 +3.77 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 139.29 +3.33 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 145.46 +3.44 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 151.74 +3.55 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 158.14 +3.67 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 163.72 +2.78 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 171.77 +3.92 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 175.98 +2.19 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 182.66 +2.72 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 189.47 +2.93 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 196.29 +2.93 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 203.11 +2.93 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 209.94 +2.92 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 216.78 +2.92 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 223.64 +2.93 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 230.53 +2.96 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 237.83 +3.37 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 245.31 +3.76 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 54.63 +1.67 56 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 58.45 +1.83 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 62.28 +1.84 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 66.11 +1.84 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 69.95 +1.84 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 73.81 +1.86 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 77.76 +1.95 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 82.36 +2.41 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 86.96 +2.41 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 91.57 +2.42 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 96.18 +2.42 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 100.81 +2.43 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 105.45 +2.44 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 110.17 +2.52 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 115.82 +3.33 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 121.20 +3.42 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 126.71 +4.60 56 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 132.32 +4.31 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 138.06 +4.45 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 143.91 +4.69 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 149.87 +4.83 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 156.29 +5.25 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 161.42 +4.30 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 167.66 +4.40 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 174.02 +3.78 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 180.48 +3.87 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 184.56 +1.49 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 190.77 +2.16 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 196.99 +3.84 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 203.24 +3.87 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 209.83 +4.21 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 216.73 +4.57 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 223.63 +4.57 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 230.54 +4.58 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 237.46 +4.59 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 244.39 +4.60 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 251.33 +4.61 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 258.29 +4.63 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 265.26 +4.64 56 0 0 0
TOTAL PUT 80 2,448 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 65.95
26FEB26 40.00 C 0.00 0.00 0.00 26.04 -1.78 61 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.04 -1.66 54 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.04 -1.88 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.04 -1.80 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.05 -1.76 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.05 -1.75 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.05 -1.84 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.06 -1.82 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.06 -2.17 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.07 -1.91 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.09 -1.84 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.06 -1.36 65 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 11.29 -1.48 45 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 8.88 -2.08 39 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 7.03 -1.22 45 0 128 0
26FEB26 62.50 C 5.43 5.43 5.12 5.22 -1.22 44 210 563 -30
26FEB26 65.00 C 3.75 3.80 3.73 3.80 -0.98 45 42 621 -3
26FEB26 67.50 C 2.61 2.61 2.57 2.59 -0.83 44 161 736 -4
26FEB26 70.00 C 2.06 2.06 1.70 1.75 -0.65 45 82 3,068 +10
26FEB26 72.50 C 1.60 1.60 1.14 1.14 -0.52 45 140 1,077 +58
26FEB26 75.00 C 0.87 0.87 0.76 0.70 -0.38 45 198 1,536 +96
26FEB26 77.50 C 0.55 0.55 0.55 0.41 -0.26 45 60 634 0
26FEB26 80.00 C 0.42 0.42 0.36 0.24 -0.16 45 11 2,605 0
26FEB26 82.50 C 0.27 0.27 0.27 0.13 -0.11 45 30 1,028 0
26FEB26 85.00 C 0.19 0.19 0.17 0.07 -0.06 45 210 1,096 +162
26FEB26 87.50 C 0.14 0.14 0.13 0.04 -0.04 45 101 913 +59
26FEB26 90.00 C 0.10 0.10 0.10 0.02 -0.02 45 96 460 +66
26FEB26 92.50 C 0.09 0.09 0.08 0.01 -0.01 45 87 148 +87
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.53 -1.48 79 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.69 -1.67 81 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.84 -1.08 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.20 -1.79 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.88 -0.98 77 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.25 -1.73 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.27 -1.74 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.33 -1.58 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.94 -1.29 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.72 -1.35 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.79 -1.39 54 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.54 -1.39 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.20 -1.88 47 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 10.43 -1.68 49 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 8.83 -0.78 50 0 191 0
30MAR26 62.50 C 6.99 6.99 6.99 6.99 -1.13 47 30 421 +30
30MAR26 65.00 C 5.76 5.76 5.57 5.64 -0.94 47 29 4,645 0
30MAR26 67.50 C 0.00 0.00 0.00 4.54 -0.79 48 0 808 0
30MAR26 70.00 C 3.75 3.75 3.60 3.64 -0.66 48 63 1,779 +11
30MAR26 72.50 C 2.89 2.89 2.89 2.86 -0.67 48 30 5,225 0
30MAR26 75.00 C 2.38 2.40 2.33 2.19 -0.60 48 21 1,434 +19
30MAR26 77.50 C 1.98 1.98 1.87 1.67 -0.48 48 18 955 +18
30MAR26 80.00 C 1.50 1.50 1.50 1.25 -0.40 48 7 1,021 0
30MAR26 82.50 C 0.00 0.00 0.00 0.93 -0.32 48 0 2,113 0
30MAR26 85.00 C 0.97 0.97 0.96 0.69 -0.25 48 2 1,289 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.50 -0.20 48 0 153 0
30MAR26 90.00 C 0.00 0.00 0.00 0.37 -0.15 48 0 3,706 0
30MAR26 92.50 C 0.00 0.00 0.00 0.26 -0.12 48 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.19 -0.09 48 0 326 0
30MAR26 97.50 C 0.00 0.00 0.00 0.14 -0.06 48 0 474 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 21.19 -1.36 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.25 -1.67 59 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.94 -1.29 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.40 -0.75 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.51 -1.63 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.35 -1.44 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.34 -1.55 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.48 -1.47 50 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.22 -1.50 44 0 0 0
29APR26 62.50 C 8.13 8.14 8.05 8.00 -0.99 46 145 255 +145
29APR26 65.00 C 6.75 6.85 6.66 6.70 -1.03 46 54 727 +30
29APR26 67.50 C 5.64 5.73 5.64 5.58 -0.93 46 48 1,344 -24
29APR26 70.00 C 4.80 4.80 4.80 4.64 -0.82 47 30 342 +30
29APR26 72.50 C 0.00 0.00 0.00 3.85 -0.75 47 0 184 0
29APR26 75.00 C 3.28 3.28 3.28 3.15 -0.72 47 1 193 0
29APR26 77.50 C 0.00 0.00 0.00 2.54 -0.63 47 0 121 0
29APR26 80.00 C 2.32 2.32 2.27 2.04 -0.54 47 55 199 +55
29APR26 82.50 C 1.95 1.97 1.95 1.63 -0.45 47 66 258 +66
29APR26 85.00 C 0.00 0.00 0.00 1.29 -0.38 47 0 240 0
29APR26 87.50 C 0.00 0.00 0.00 1.02 -0.32 47 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.80 -0.27 47 0 121 0
28MAY26 48.00 C 0.00 0.00 0.00 19.89 - 57 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 19.03 - 56 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 17.77 - 50 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 16.10 - 53 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 14.30 - 52 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 12.35 - 50 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 10.97 - 51 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 9.25 - 48 0 0 -
28MAY26 65.00 C 8.19 8.19 8.19 7.99 - 48 30 30 -
28MAY26 67.50 C 7.07 7.07 7.07 6.89 - 48 30 30 -
28MAY26 70.00 C 6.29 6.29 6.29 5.94 - 49 30 30 -
28MAY26 72.50 C 0.00 0.00 0.00 5.15 - 49 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 4.39 - 49 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 3.72 - 49 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 3.13 - 49 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 2.63 - 49 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 2.21 - 49 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 1.84 - 49 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 1.54 - 49 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 26.75 -1.44 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.96 -2.13 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.18 -1.17 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.67 -0.88 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.84 -1.64 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.48 -2.03 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.07 -0.48 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.22 -0.70 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.37 -0.65 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.37 -0.70 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.68 -1.08 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.34 -1.04 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.81 -1.19 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.35 -0.61 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.59 -1.61 48 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 10.13 -1.13 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 8.89 -1.06 48 0 10,954 0
29JUN26 67.50 C 0.00 0.00 0.00 7.79 -1.02 48 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 6.82 -0.90 48 0 936 0
29JUN26 72.50 C 0.00 0.00 0.00 5.98 -0.82 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 5.25 -0.75 48 0 147 0
29JUN26 77.50 C 0.00 0.00 0.00 4.57 -0.78 49 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 3.94 -0.75 48 0 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 3.40 -0.67 48 0 372 0
29JUN26 85.00 C 3.23 3.23 3.23 2.92 -0.61 48 13 186 -13
29JUN26 87.50 C 2.86 2.86 2.86 2.51 -0.54 48 4 370 0
29JUN26 90.00 C 2.53 2.53 2.52 2.15 -0.49 48 36 76 +28
29JUN26 92.50 C 0.00 0.00 0.00 1.84 -0.44 48 0 123 0
29JUN26 95.00 C 2.03 2.03 2.03 1.57 -0.39 48 105 206 0
29JUN26 97.50 C 0.00 0.00 0.00 1.34 -0.35 48 0 172 0
29JUN26 100.00 C 0.00 0.00 0.00 1.14 -0.31 48 0 461 0
29JUN26 102.50 C 0.00 0.00 0.00 0.97 -0.28 48 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.83 -0.24 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.68 -0.24 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 -0.21 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 -0.16 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 -0.12 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.30 -0.11 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.26 -0.10 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.22 -0.09 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 55 0
29JUN26 130.00 C 0.54 0.54 0.54 0.16 -0.07 48 3 322 -3
29JUN26 132.50 C 0.50 0.50 0.50 0.14 -0.05 48 2 203 -2
29JUN26 135.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.10 -0.04 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 153 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.60 -2.00 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.76 -1.66 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.93 -1.63 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.11 -2.43 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.31 -2.27 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.53 -2.33 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.76 -1.65 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.00 -1.37 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.27 -1.50 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.55 -1.45 48 0 0 0
29SEP26 50.00 C 20.04 20.04 20.04 19.84 -1.42 48 30 30 +30
29SEP26 52.50 C 0.00 0.00 0.00 18.70 -0.59 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.08 -1.43 51 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.14 -1.64 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.93 -1.31 49 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 12.51 -1.16 48 0 108 0
29SEP26 65.00 C 11.50 11.50 11.50 11.34 -1.10 48 19 851 0
29SEP26 67.50 C 0.00 0.00 0.00 10.29 -1.00 48 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 9.33 -0.95 48 0 358 0
29SEP26 72.50 C 0.00 0.00 0.00 8.47 -0.89 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 7.69 -0.84 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 7.00 -0.78 49 0 560 0
29SEP26 80.00 C 6.39 6.39 6.39 6.32 -0.79 49 14 650 0
29SEP26 82.50 C 0.00 0.00 0.00 5.69 -0.75 49 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 5.12 -0.70 49 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 4.60 -0.65 49 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 4.14 -0.60 49 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 3.72 -0.56 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.34 -0.51 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.00 -0.47 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.69 -0.44 49 0 793 0
29SEP26 102.50 C 0.00 0.00 0.00 2.41 -0.41 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.17 -0.37 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.94 -0.35 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.69 -0.37 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 -0.28 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 -0.26 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 -0.24 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 -0.22 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.99 -0.20 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.89 -0.18 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.79 -0.17 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.02 -1.68 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.32 -2.00 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.64 -2.01 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.98 -1.52 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.32 -1.91 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.76 -1.83 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.29 -0.90 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.92 -1.10 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.94 -0.45 50 0 53 0
30DEC26 62.50 C 14.80 14.80 14.56 14.51 -1.16 49 60 100 +55
30DEC26 65.00 C 0.00 0.00 0.00 13.39 -0.96 49 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 12.36 -1.02 49 0 72 0
30DEC26 70.00 C 11.68 11.68 11.68 11.42 -0.96 49 30 82 +30
30DEC26 72.50 C 0.00 0.00 0.00 10.55 -0.82 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.78 -0.75 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 9.05 -0.71 49 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 8.38 -0.67 49 0 83 0
30DEC26 82.50 C 0.00 0.00 0.00 7.71 -0.70 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.09 -0.79 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.52 -0.75 49 0 30 0
30DEC26 90.00 C 6.30 6.30 6.30 6.00 -0.70 49 5 67 0
30DEC26 92.50 C 0.00 0.00 0.00 5.52 -0.66 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.08 -0.62 49 0 44 0
TOTAL CALL 2,438 87,737 +1,007
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 334 0
26FEB26 52.50 P 0.19 0.20 0.19 0.09 +0.03 45 174 661 +142
26FEB26 55.00 P 0.00 0.00 0.00 0.23 +0.08 45 0 1,346 0
26FEB26 57.50 P 0.57 0.57 0.56 0.50 +0.16 45 161 369 +88
26FEB26 60.00 P 0.93 1.03 0.93 0.98 +0.29 45 107 1,102 +37
26FEB26 62.50 P 1.51 1.70 1.51 1.64 +0.37 44 182 1,766 +169
26FEB26 65.00 P 2.44 2.70 2.44 2.68 +0.55 44 48 991 +33
26FEB26 67.50 P 3.71 4.00 3.71 4.05 +0.78 45 160 1,808 +95
26FEB26 70.00 P 5.57 5.57 5.57 5.70 +0.96 45 3 4,103 -3
26FEB26 72.50 P 0.00 0.00 0.00 7.74 +1.26 48 0 471 0
26FEB26 75.00 P 0.00 0.00 0.00 9.90 +1.44 51 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.61 +1.07 35 0 409 0
26FEB26 80.00 P 0.00 0.00 0.00 14.11 +1.16 41 0 956 0
26FEB26 82.50 P 0.00 0.00 0.00 16.59 +1.22 44 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 19.06 +1.58 45 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 21.55 +1.74 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.77 +1.80 88 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.29 +2.49 94 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.05 +1.68 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.55 +1.73 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.78 +2.48 109 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.91 +2.04 99 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.22 +0.06 48 0 392 0
30MAR26 49.00 P 0.00 0.00 0.00 0.29 +0.08 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 +0.08 48 0 526 0
30MAR26 52.50 P 0.77 0.77 0.77 0.64 +0.14 48 30 241 0
30MAR26 55.00 P 1.00 1.14 1.00 1.07 +0.23 48 130 353 +40
30MAR26 57.50 P 1.60 1.62 1.59 1.65 +0.32 48 120 1,171 -30
30MAR26 60.00 P 2.31 2.40 2.31 2.33 +0.35 47 181 1,970 -150
30MAR26 62.50 P 3.09 3.36 3.09 3.28 +0.50 47 23 3,701 +20
30MAR26 65.00 P 4.42 4.42 4.42 4.44 +0.61 47 29 6,363 +2
30MAR26 67.50 P 5.65 5.75 5.65 5.81 +0.73 48 49 1,783 -5
30MAR26 70.00 P 7.42 7.42 7.42 7.39 +0.85 48 30 1,131 +30
30MAR26 72.50 P 8.80 8.80 8.80 9.31 +1.11 50 4 5,663 -4
30MAR26 75.00 P 0.00 0.00 0.00 11.04 +1.09 49 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 12.50 +0.56 43 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 14.69 +0.68 43 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 17.36 +1.46 50 0 1,927 0
30MAR26 85.00 P 0.00 0.00 0.00 19.84 +1.68 54 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 21.94 +1.50 51 0 494 0
30MAR26 90.00 P 24.80 24.80 24.80 24.77 +1.70 61 2 4,674 -2
30MAR26 92.50 P 0.00 0.00 0.00 27.29 +1.60 66 0 528 0
30MAR26 95.00 P 29.55 29.55 29.55 29.07 +0.88 47 4 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 31.73 +1.44 59 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 34.78 +1.85 76 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 36.91 +1.83 70 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 39.05 +1.48 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.64 +1.71 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.43 +1.81 80 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 47.33 +1.60 92 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.79 +2.28 94 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 51.55 +1.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.81 +2.27 100 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.55 +1.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.83 +2.53 105 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.74 +1.66 90 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.82 +2.24 110 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.55 +1.70 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.05 +1.70 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.55 +1.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.05 +1.75 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.55 +1.75 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.05 +0.94 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.55 +1.75 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.62 +1.95 121 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.55 +1.62 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.83 +2.48 131 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.55 +1.75 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.05 +1.75 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.55 +1.60 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.05 +1.48 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.55 +1.52 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.05 +1.54 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.55 +1.75 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.05 +1.57 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.55 +1.75 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.05 +1.73 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.55 +1.75 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.05 +1.75 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.55 +1.59 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.05 +1.59 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.55 +0.77 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.05 +1.75 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.30 +2.50 157 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.05 +1.75 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.39 +0.07 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.48 +0.08 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.59 +0.11 47 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.71 +0.11 47 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.11 +0.17 47 0 140 0
29APR26 55.00 P 1.70 1.70 1.70 1.66 +0.24 47 30 274 0
29APR26 57.50 P 0.00 0.00 0.00 2.34 +0.30 47 0 182 0
29APR26 60.00 P 0.00 0.00 0.00 3.15 +0.44 46 0 3,993 0
29APR26 62.50 P 3.89 4.00 3.89 4.14 +0.51 46 36 425 +7
29APR26 65.00 P 4.92 4.92 4.92 5.34 +0.60 46 10 1,066 +10
29APR26 67.50 P 6.62 6.69 6.62 6.72 +0.71 46 72 578 +72
29APR26 70.00 P 8.25 8.28 8.18 8.27 +0.81 47 72 72 +72
29APR26 72.50 P 0.00 0.00 0.00 10.16 +1.02 49 0 21 0
29APR26 75.00 P 0.00 0.00 0.00 11.81 +0.89 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.99 +1.21 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.01 +1.23 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.23 +1.37 52 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 20.11 +1.13 49 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 22.35 +1.05 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.77 +1.66 52 0 0 0
28MAY26 48.00 P 1.10 1.10 1.10 0.94 - 49 1 1 -
28MAY26 49.00 P 0.00 0.00 0.00 1.10 - 49 0 0 -
28MAY26 50.00 P 1.36 1.36 1.36 1.27 - 49 1 1 -
28MAY26 52.50 P 0.00 0.00 0.00 1.82 - 49 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 2.50 - 49 0 0 -
28MAY26 57.50 P 3.30 3.30 3.30 3.33 - 49 20 20 -
28MAY26 60.00 P 0.00 0.00 0.00 4.15 - 48 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 5.21 - 48 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 6.46 - 48 0 0 -
28MAY26 67.50 P 7.60 7.60 7.60 7.86 - 48 30 30 -
28MAY26 70.00 P 0.00 0.00 0.00 9.41 - 49 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 11.11 - 49 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 12.43 - 46 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 14.72 - 50 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 16.69 - 50 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 18.74 - 50 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 20.84 - 50 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 22.74 - 48 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 25.40 - 53 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 +0.06 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 +0.06 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 +0.08 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 +0.08 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.97 +0.11 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.13 +0.12 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.30 +0.13 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.50 +0.16 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.72 +0.18 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.34 +0.25 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.07 +0.29 48 0 1,071 0
29JUN26 57.50 P 0.00 0.00 0.00 3.89 +0.36 48 0 1,065 0
29JUN26 60.00 P 4.75 4.75 4.75 4.86 +0.44 48 30 1,836 +30
29JUN26 62.50 P 5.85 5.89 5.85 5.96 +0.58 48 42 1,448 +30
29JUN26 65.00 P 7.13 7.13 7.13 7.22 +0.62 48 30 12,072 +30
29JUN26 67.50 P 0.00 0.00 0.00 8.60 +0.64 48 0 668 0
29JUN26 70.00 P 0.00 0.00 0.00 10.12 +0.77 48 0 639 0
29JUN26 72.50 P 0.00 0.00 0.00 11.80 +0.87 48 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 13.72 +1.12 50 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.69 +1.19 51 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 17.50 +1.32 50 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.30 +0.84 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 20.84 +0.59 45 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 23.54 +0.91 50 0 240 0
29JUN26 90.00 P 25.50 25.50 25.50 25.65 +0.90 50 1 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.90 +0.88 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.74 +2.30 56 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.43 +1.09 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 34.90 +1.24 53 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.22 +1.64 53 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 39.10 +0.84 43 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.68 +1.03 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.43 +1.72 55 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.33 +1.60 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.79 +1.53 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.55 +1.73 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.81 +1.90 67 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.55 +0.90 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.83 +2.53 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.74 +1.09 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.82 +1.76 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.55 +1.29 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.05 +0.93 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.55 +0.88 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.05 +1.75 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.55 +0.95 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.05 +0.90 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.55 +0.93 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.62 +1.52 82 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.55 +0.98 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.83 +1.71 88 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.55 +0.92 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.05 +1.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.55 +1.37 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.05 +0.92 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.55 +1.52 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.05 +1.54 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.55 +1.55 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.05 +1.51 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.55 +1.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.05 +1.61 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.55 +0.97 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.05 +0.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.55 +1.59 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.05 +1.59 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.55 +0.77 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.05 +0.82 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.30 +2.50 107 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.05 +0.93 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 +0.10 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 +0.10 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.22 +0.14 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.39 +0.14 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 +0.09 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.78 +0.18 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 2.01 +0.20 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 +0.20 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.47 +0.20 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.77 +0.27 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.06 +0.28 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.80 +0.30 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.62 +0.34 48 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.59 +0.42 48 0 118 0
29SEP26 60.00 P 6.52 6.52 6.52 6.66 +0.48 48 10 327 0
29SEP26 62.50 P 0.00 0.00 0.00 7.86 +0.54 48 0 297 0
29SEP26 65.00 P 9.12 9.12 9.11 9.17 +0.61 48 32 418 +5
29SEP26 67.50 P 10.52 10.52 10.52 10.60 +0.68 48 30 661 -14
29SEP26 70.00 P 0.00 0.00 0.00 12.12 +0.74 48 0 1,372 0
29SEP26 72.50 P 0.00 0.00 0.00 13.73 +0.78 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 15.46 +0.90 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 16.96 +0.28 47 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.73 +0.72 47 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 20.61 +1.07 47 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 22.92 +1.37 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 24.76 +0.45 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.69 +0.96 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.57 +2.01 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.93 +0.51 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.73 +1.23 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.93 +1.19 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 37.71 +0.89 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.62 +1.23 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.29 +1.32 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.44 +1.08 46 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.33 +1.25 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.79 +1.53 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.78 +0.94 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.81 +1.56 56 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 56.64 +0.99 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.83 +1.97 59 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.77 +1.12 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.97 +0.23 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 3.28 +0.27 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.58 +0.26 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.88 +0.26 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.18 +0.27 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.01 +0.32 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.95 +0.38 48 0 1,041 0
30DEC26 57.50 P 0.00 0.00 0.00 7.00 +0.34 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 8.14 +0.49 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 9.39 +0.54 48 0 176 0
30DEC26 65.00 P 0.00 0.00 0.00 10.73 +0.49 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 12.16 +0.54 48 0 39 0
30DEC26 70.00 P 0.00 0.00 0.00 13.68 +0.69 48 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 15.29 +0.74 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 16.99 +0.78 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.79 +0.96 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.82 +0.30 46 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 22.30 +1.03 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.48 +0.66 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.37 +0.80 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.10 +0.34 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.13 +0.29 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.18 +0.94 48 0 0 0
TOTAL PUT 1,884 125,616 +704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 8.88
26FEB26 6.50 C 0.00 0.00 0.00 2.42 -0.22 68 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.17 -0.21 60 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.92 -0.15 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.67 -0.15 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.43 -0.13 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.20 -0.12 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.97 -0.17 38 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.76 -0.16 36 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.57 -0.14 35 1 15 -1
26FEB26 8.75 C 0.00 0.00 0.00 0.41 -0.13 34 0 259 0
26FEB26 9.00 C 0.31 0.31 0.31 0.28 -0.11 33 4 370 -1
26FEB26 9.25 C 0.20 0.20 0.20 0.19 -0.08 34 6 1,423 +3
26FEB26 9.50 C 0.14 0.14 0.13 0.12 -0.07 34 10 1,486 +7
26FEB26 9.75 C 0.10 0.10 0.10 0.08 -0.04 35 2 1,901 +2
26FEB26 10.00 C 0.07 0.07 0.06 0.05 -0.03 35 55 1,513 +27
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 809 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.93 -0.21 78 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.68 -0.22 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.43 -0.24 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.22 -0.20 73 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.94 -0.15 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.69 -0.23 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.45 -0.19 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.21 -0.20 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.97 -0.19 44 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.73 -0.19 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.52 -0.09 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.30 -0.13 39 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.06 -0.18 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.86 -0.18 32 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.74 -0.12 36 0 5,070 0
30MAR26 8.75 C 0.59 0.59 0.59 0.60 -0.10 36 1 107 +1
30MAR26 9.00 C 0.00 0.00 0.00 0.47 -0.07 35 0 3,225 0
30MAR26 9.25 C 0.00 0.00 0.00 0.37 -0.08 35 0 574 0
30MAR26 9.50 C 0.30 0.30 0.29 0.29 -0.06 35 150 1,615 -50
30MAR26 9.75 C 0.00 0.00 0.00 0.22 -0.05 35 0 3,532 0
30MAR26 10.00 C 0.20 0.20 0.18 0.16 -0.04 35 10 2,986 +5
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 1,601 0
30MAR26 11.00 C 0.07 0.07 0.07 0.05 -0.01 36 4 1,071 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 37 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.46 -0.18 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.25 -0.16 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.99 -0.21 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.79 -0.14 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.55 -0.20 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.36 -0.10 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.17 -0.17 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.01 -0.15 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.86 -0.11 36 0 364 0
29APR26 8.75 C 0.78 0.78 0.78 0.71 -0.11 35 2 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.58 -0.11 34 0 762 0
29APR26 9.25 C 0.00 0.00 0.00 0.48 -0.10 34 0 712 0
29APR26 9.50 C 0.45 0.45 0.45 0.39 -0.09 34 2 646 0
29APR26 9.75 C 0.00 0.00 0.00 0.31 -0.09 34 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.25 -0.07 34 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 -0.06 34 0 161 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.30 - 42 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.09 - 41 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 1.79 - 32 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 1.57 - 31 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.42 - 34 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 1.29 - 37 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 1.12 - 36 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.97 - 36 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.84 - 36 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.71 - 36 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.61 - 36 0 0 -
28MAY26 9.50 C 0.53 0.53 0.53 0.51 - 36 2 2 -
28MAY26 9.75 C 0.00 0.00 0.00 0.43 - 36 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.36 - 36 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.24 - 35 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 0.16 - 35 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 0.11 - 35 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 0.07 - 35 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.05 - 36 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 2.54 -0.21 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 -0.23 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.10 -0.10 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 -0.22 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.68 -0.21 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.52 -0.11 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.33 -0.12 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 -0.15 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 -0.11 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.10 36 0 219 0
29JUN26 9.00 C 0.87 0.88 0.87 0.84 -0.08 37 15 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.09 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 -0.06 37 0 2,018 0
29JUN26 9.75 C 0.00 0.00 0.00 0.56 -0.07 37 0 100 0
29JUN26 10.00 C 0.49 0.49 0.49 0.48 -0.06 37 34 475 +34
29JUN26 10.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 38 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.58 -0.17 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.38 -0.16 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.14 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 -0.10 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.82 -0.19 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.65 -0.19 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 -0.17 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 -0.12 36 0 13 0
29SEP26 8.50 C 1.20 1.20 1.20 1.20 -0.13 36 30 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.07 39 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 -0.08 38 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.91 -0.08 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.82 -0.08 38 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 -0.09 38 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 -0.07 38 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.06 38 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.05 38 0 5,477 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 11,699 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 300 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 7,774 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 -0.14 38 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.46 -0.16 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.27 -0.12 37 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 -0.15 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.89 -0.15 36 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.13 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 -0.17 36 0 0 0
30DEC26 8.25 C 1.49 1.49 1.49 1.46 -0.13 36 2 1 -2
30DEC26 8.50 C 0.00 0.00 0.00 1.34 -0.14 36 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.09 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.17 -0.09 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 -0.08 38 0 84 0
30DEC26 9.50 C 1.02 1.02 1.02 0.99 -0.08 38 50 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.08 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.83 -0.07 38 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.69 -0.08 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 -0.06 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 -0.05 38 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 3 0
TOTAL CALL 380 96,063 +27
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 103 0
26FEB26 7.75 P 0.03 0.04 0.03 0.03 +0.01 36 76 492 +76
26FEB26 8.00 P 0.05 0.06 0.05 0.05 +0.01 34 60 584 +40
26FEB26 8.25 P 0.09 0.11 0.09 0.09 +0.01 33 78 788 +3
26FEB26 8.50 P 0.13 0.17 0.13 0.16 +0.03 33 73 627 +48
26FEB26 8.75 P 0.20 0.26 0.20 0.25 +0.04 33 80 2,067 +67
26FEB26 9.00 P 0.31 0.38 0.31 0.38 +0.07 33 99 1,404 +32
26FEB26 9.25 P 0.00 0.00 0.00 0.54 +0.09 33 0 1,033 0
26FEB26 9.50 P 0.00 0.00 0.00 0.72 +0.10 33 0 1,969 0
26FEB26 9.75 P 0.00 0.00 0.00 0.90 +0.09 28 0 2,032 0
26FEB26 10.00 P 0.00 0.00 0.00 1.15 +0.13 34 0 858 0
26FEB26 10.50 P 0.00 0.00 0.00 1.62 +0.15 0 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 2.12 +0.11 0 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.62 +0.13 0 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.62 +0.17 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.12 +0.17 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.12 +0.17 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 295 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 55 0
30MAR26 7.50 P 0.07 0.07 0.07 0.07 +0.02 36 5 267 +5
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.02 35 0 230 0
30MAR26 8.00 P 0.14 0.16 0.14 0.15 +0.03 35 9 2,232 0
30MAR26 8.25 P 0.20 0.22 0.20 0.22 +0.04 35 4 1,515 +1
30MAR26 8.50 P 0.27 0.31 0.27 0.30 +0.04 34 9 7,788 -4
30MAR26 8.75 P 0.40 0.41 0.40 0.41 +0.05 34 36 1,029 +19
30MAR26 9.00 P 0.54 0.54 0.54 0.54 +0.07 34 6 8,544 +6
30MAR26 9.25 P 0.00 0.00 0.00 0.67 +0.06 33 0 402 0
30MAR26 9.50 P 0.83 0.83 0.83 0.86 +0.09 35 1 1,295 +1
30MAR26 9.75 P 0.00 0.00 0.00 1.05 +0.10 35 0 3,597 0
30MAR26 10.00 P 0.00 0.00 0.00 1.20 +0.06 31 0 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.71 +0.18 39 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 2.14 +0.13 36 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.62 +0.13 0 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 3.12 +0.14 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.62 +0.17 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.12 +0.16 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.12 +0.17 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.12 +0.17 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 100 0
29APR26 7.00 P 0.06 0.06 0.06 0.05 +0.01 35 70 229 +70
29APR26 7.25 P 0.00 0.00 0.00 0.07 0.00 34 0 51 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 150 0
29APR26 7.75 P 0.15 0.15 0.15 0.16 +0.02 34 2 334 -2
29APR26 8.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 292 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 +0.03 34 0 326 0
29APR26 8.50 P 0.38 0.39 0.38 0.40 +0.05 34 2 1,052 0
29APR26 8.75 P 0.00 0.00 0.00 0.50 +0.04 33 0 552 0
29APR26 9.00 P 0.00 0.00 0.00 0.63 +0.06 33 0 478 0
29APR26 9.25 P 0.00 0.00 0.00 0.77 +0.05 33 0 580 0
29APR26 9.50 P 0.91 0.91 0.91 0.96 +0.09 35 55 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.14 +0.09 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.30 +0.07 33 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.77 +0.13 38 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 2.19 +0.17 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.65 +0.13 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.17 +0.19 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.62 +0.17 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.12 +0.16 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.65 +0.19 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 - 36 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.12 - 35 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.17 - 35 0 0 -
28MAY26 7.75 P 0.22 0.22 0.22 0.24 - 36 3 3 -
28MAY26 8.00 P 0.00 0.00 0.00 0.31 - 35 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.39 - 35 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.49 - 35 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.60 - 34 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.71 - 33 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.90 - 36 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 1.03 - 34 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 1.22 - 35 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 1.39 - 35 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 1.84 - 38 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 2.26 - 39 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 2.72 - 41 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 3.17 - 40 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 3.67 - 44 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 35 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.02 36 0 314 0
29JUN26 7.50 P 0.22 0.23 0.22 0.24 +0.03 36 4 314 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.31 +0.04 36 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 +0.05 36 0 354 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 +0.06 36 0 513 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 +0.06 35 0 1,131 0
29JUN26 8.75 P 0.65 0.65 0.65 0.70 +0.07 35 65 898 +65
29JUN26 9.00 P 0.00 0.00 0.00 0.84 +0.07 36 0 5,240 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 +0.06 35 0 397 0
29JUN26 9.50 P 0.00 0.00 0.00 1.14 +0.07 36 0 452 0
29JUN26 9.75 P 0.00 0.00 0.00 1.29 +0.07 35 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 +0.10 36 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.92 +0.15 39 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.35 +0.15 41 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.76 +0.22 40 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.22 +0.16 41 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.68 +0.20 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 +0.17 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.67 +0.21 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.12 +0.15 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.66 +0.21 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.17 +0.19 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.65 +0.20 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.15 +0.20 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.64 +0.19 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.14 +0.19 61 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 27 0
29SEP26 6.75 P 0.24 0.24 0.24 0.25 +0.02 37 30 35 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.03 37 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 +0.04 37 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.05 37 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.06 37 0 835 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.06 37 0 286 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.06 36 0 508 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 +0.07 37 0 557 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 +0.08 37 0 243 0
29SEP26 9.25 P 1.33 1.33 1.32 1.36 +0.09 37 30 373 +30
29SEP26 9.50 P 0.00 0.00 0.00 1.51 +0.09 37 0 658 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.09 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.13 38 0 55 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.06 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.15 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 +0.13 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 +0.16 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 +0.23 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.45 +0.17 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.92 +0.17 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.40 +0.21 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.86 +0.19 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 +0.18 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.80 +0.17 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.29 +0.19 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.75 +0.17 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.26 +0.20 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.02 37 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.04 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.03 37 0 943 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.03 36 0 133 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.03 36 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.04 37 0 16 0
30DEC26 8.00 P 0.81 0.81 0.81 0.82 +0.05 37 1 181 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.05 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.05 37 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.06 37 0 167 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 +0.05 37 0 116 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.08 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 +0.08 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 +0.07 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.13 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 +0.12 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 +0.13 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 +0.16 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 +0.17 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 +0.15 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 +0.16 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.97 +0.15 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.43 +0.14 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 +0.11 39 0 0 0
TOTAL PUT 798 102,211 +490
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$ 20.44
26FEB26 12.00 C 0.00 0.00 0.00 8.47 -0.62 74 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.97 -0.66 66 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.47 -0.54 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.97 -0.63 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.47 -0.54 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.97 -0.54 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.47 -0.54 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.94 -0.58 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.45 -0.64 0 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 4.05 -0.48 52 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 3.58 -0.46 50 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 3.00 -0.56 31 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 2.54 -0.55 33 0 80 0
26FEB26 18.50 C 2.25 2.25 2.09 2.11 -0.47 34 2 235 0
26FEB26 19.00 C 0.00 0.00 0.00 1.71 -0.45 34 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 1.40 -0.40 37 0 274 0
26FEB26 20.00 C 0.00 0.00 0.00 1.09 -0.36 37 0 424 0
26FEB26 21.00 C 0.73 0.76 0.59 0.61 -0.30 37 73 1,228 -7
26FEB26 22.00 C 0.35 0.43 0.33 0.34 -0.19 39 101 1,076 +32
26FEB26 23.00 C 0.21 0.24 0.20 0.16 -0.12 39 94 2,082 +43
26FEB26 24.00 C 0.13 0.13 0.11 0.07 -0.07 39 40 1,139 +40
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 510 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 152 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.70 -0.58 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.45 -0.53 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.96 -0.57 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.46 -0.57 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.96 -0.58 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.47 -0.62 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.04 -0.59 63 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.49 -0.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.00 -0.60 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.51 -0.53 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.02 -0.65 38 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.54 -0.69 40 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.06 -0.68 40 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.59 -0.50 39 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.13 -0.53 39 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.69 -0.59 39 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 -0.40 39 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.97 -0.36 43 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 2.62 -0.43 44 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.18 -0.52 40 0 1,985 0
30MAR26 19.50 C 0.00 0.00 0.00 1.86 -0.36 40 0 689 0
30MAR26 20.00 C 0.00 0.00 0.00 1.60 -0.32 40 0 573 0
30MAR26 21.00 C 1.20 1.20 1.20 1.16 -0.28 41 2 2,058 0
30MAR26 22.00 C 0.00 0.00 0.00 0.82 -0.19 42 0 4,214 0
30MAR26 23.00 C 0.67 0.67 0.56 0.55 -0.19 42 7 431 -1
30MAR26 24.00 C 0.00 0.00 0.00 0.36 -0.14 42 0 297 0
30MAR26 25.00 C 0.32 0.32 0.32 0.23 -0.10 42 90 1,851 +90
30MAR26 26.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 363 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 438 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 135 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 578 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 6.58 -0.53 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.21 -0.47 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.63 -0.60 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.17 -0.57 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.63 -0.59 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.39 -0.28 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.02 -0.26 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.46 -0.58 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.05 -0.66 37 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.72 -0.60 38 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.43 -0.47 39 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.15 -0.38 39 0 32 0
29APR26 20.00 C 1.85 1.92 1.85 1.89 -0.35 39 30 96 +30
29APR26 21.00 C 1.51 1.51 1.41 1.44 -0.30 40 44 114 +44
29APR26 22.00 C 1.17 1.17 1.07 1.10 -0.25 41 31 91 +31
29APR26 23.00 C 0.86 0.86 0.86 0.81 -0.23 41 4 230 0
29APR26 24.00 C 0.67 0.67 0.67 0.58 -0.19 41 15 138 +2
29APR26 25.00 C 0.00 0.00 0.00 0.41 -0.15 41 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.29 -0.11 41 0 17 0
29APR26 27.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.82 - 38 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 4.45 - 39 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 4.02 - 38 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 3.80 - 43 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 3.25 - 37 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 2.93 - 37 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 2.63 - 38 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 2.39 - 39 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 2.13 - 39 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 1.71 - 40 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 1.34 - 40 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 1.04 - 40 0 0 -
28MAY26 24.00 C 0.85 0.85 0.85 0.79 - 40 15 15 -
28MAY26 25.00 C 0.00 0.00 0.00 0.59 - 40 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 0.44 - 40 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 0.32 - 40 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 0.24 - 40 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 0.17 - 40 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.12 - 40 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 9.96 -0.71 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.46 -0.57 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.10 -0.46 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.51 -0.61 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.04 -0.59 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.56 -0.63 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.31 -0.51 51 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.68 -0.48 38 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.21 -0.57 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.97 -0.36 47 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.39 -0.40 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.86 -0.59 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.58 -0.48 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.07 -0.58 36 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.80 -0.43 39 0 93 0
29JUN26 18.00 C 3.57 3.57 3.57 3.40 -0.48 37 12 39 +12
29JUN26 18.50 C 0.00 0.00 0.00 3.13 -0.51 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.79 -0.47 37 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.58 -0.49 39 0 39 0
29JUN26 20.00 C 2.25 2.25 2.25 2.28 -0.45 38 1 1,941 -1
29JUN26 21.00 C 1.89 1.89 1.89 1.89 -0.33 39 32 888 +32
29JUN26 22.00 C 0.00 0.00 0.00 1.53 -0.28 40 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.23 -0.24 40 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 0.96 -0.22 40 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 0.74 -0.19 40 0 367 0
29JUN26 26.00 C 0.74 0.74 0.73 0.57 -0.16 40 26 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.44 -0.12 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 -0.10 40 0 340 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.67 -0.54 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.20 -0.54 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.75 -0.53 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.31 -0.53 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.84 -0.49 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.34 -0.66 36 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 6.05 -0.44 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.60 -0.43 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.21 -0.57 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.87 -0.51 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.56 -0.40 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.25 -0.35 39 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.97 -0.32 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.69 -0.39 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.43 -0.34 40 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.19 -0.31 40 0 78 0
29SEP26 20.00 C 0.00 0.00 0.00 2.96 -0.27 40 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 2.58 -0.20 41 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.17 -0.21 41 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.85 -0.18 41 0 99 0
29SEP26 24.00 C 0.00 0.00 0.00 1.58 -0.19 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 -0.20 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.14 -0.18 41 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 0.99 -0.12 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.86 -0.08 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 -0.06 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.26 -0.61 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.82 -0.56 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.40 -0.49 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.99 -0.51 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.64 -0.47 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.26 -0.44 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.90 -0.42 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.51 -0.48 37 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 5.22 -0.45 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.88 -0.47 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.61 -0.44 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.32 -0.44 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.06 -0.43 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.79 -0.44 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.56 -0.45 38 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.33 -0.42 38 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.92 -0.39 39 0 3,021 0
30DEC26 22.00 C 0.00 0.00 0.00 2.55 -0.37 39 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.24 -0.33 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.98 -0.28 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 -0.24 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.55 -0.19 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.34 -0.22 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 -0.24 40 0 41 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 -0.25 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 -0.21 40 0 0 0
TOTAL CALL 619 52,443 +347
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,220 0
26FEB26 17.50 P 0.08 0.08 0.08 0.06 +0.02 38 2 810 -2
26FEB26 18.00 P 0.11 0.11 0.11 0.11 +0.03 39 16 340 0
26FEB26 18.50 P 0.17 0.19 0.17 0.18 +0.05 38 110 1,079 +100
26FEB26 19.00 P 0.23 0.30 0.23 0.29 +0.08 38 63 677 +19
26FEB26 19.50 P 0.41 0.43 0.41 0.43 +0.11 38 20 282 -10
26FEB26 20.00 P 0.58 0.65 0.58 0.64 +0.18 39 7 404 +3
26FEB26 21.00 P 1.14 1.14 1.14 1.14 +0.23 37 15 42 +5
26FEB26 22.00 P 0.00 0.00 0.00 1.88 +0.33 40 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.76 +0.44 44 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.68 +0.47 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.63 +0.52 50 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.61 +0.44 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.61 +0.44 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.56 +0.54 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.62 +0.55 75 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.56 +0.37 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 543 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.21 +0.05 42 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.30 +0.07 42 0 676 0
30MAR26 18.00 P 0.00 0.00 0.00 0.40 +0.08 41 0 9,035 0
30MAR26 18.50 P 0.46 0.53 0.46 0.52 +0.10 41 17 115 +10
30MAR26 19.00 P 0.00 0.00 0.00 0.68 +0.13 41 0 275 0
30MAR26 19.50 P 0.90 0.90 0.90 0.88 +0.17 41 2 824 0
30MAR26 20.00 P 0.00 0.00 0.00 1.10 +0.20 41 0 388 0
30MAR26 21.00 P 0.00 0.00 0.00 1.63 +0.24 41 0 68 0
30MAR26 22.00 P 0.00 0.00 0.00 2.30 +0.29 42 0 17 0
30MAR26 23.00 P 0.00 0.00 0.00 3.09 +0.37 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.92 +0.42 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.81 +0.45 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.66 +0.49 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.61 +0.44 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.56 +0.52 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.62 +0.36 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.61 +0.42 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.26 +0.05 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.35 +0.06 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.45 +0.07 40 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.58 +0.10 40 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.73 +0.11 40 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.91 +0.14 40 0 50 0
29APR26 19.50 P 0.00 0.00 0.00 1.11 +0.16 40 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.34 +0.19 40 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 1.90 +0.21 41 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.54 +0.28 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.31 +0.38 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.02 +0.34 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.96 +0.40 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.75 +0.31 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.64 +0.46 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.68 +0.61 46 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.65 +0.39 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.62 +0.43 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.29 - 40 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 0.38 - 40 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 0.47 - 40 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.60 - 40 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.74 - 40 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.90 - 39 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 1.09 - 39 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 1.30 - 39 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 1.54 - 39 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 2.08 - 40 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 2.72 - 40 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 3.50 - 42 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 4.19 - 41 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 5.11 - 44 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 5.82 - 40 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 6.92 - 47 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 7.75 - 45 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 8.70 - 46 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 9.67 - 48 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 446 0
29JUN26 15.50 P 0.37 0.37 0.37 0.32 +0.04 40 6 563 -6
29JUN26 16.00 P 0.00 0.00 0.00 0.41 +0.05 39 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.53 +0.07 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.63 +0.09 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.80 +0.11 40 0 987 0
29JUN26 18.00 P 0.95 0.95 0.95 0.98 +0.15 40 1 267 0
29JUN26 18.50 P 1.13 1.13 1.13 1.12 +0.12 39 1 196 +1
29JUN26 19.00 P 0.00 0.00 0.00 1.34 +0.16 39 0 25 0
29JUN26 19.50 P 1.58 1.58 1.58 1.55 +0.16 39 1 300 0
29JUN26 20.00 P 0.00 0.00 0.00 1.79 +0.17 39 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.36 +0.24 39 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 3.01 +0.31 40 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.77 +0.40 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.40 +0.22 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.21 +0.40 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.19 +0.40 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.09 +0.47 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.97 +0.55 46 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.89 +0.42 47 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.82 +0.46 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.04 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.06 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.06 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 +0.07 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 +0.09 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 +0.10 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.70 +0.11 42 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 +0.10 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.11 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.13 +0.14 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.31 +0.14 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 +0.16 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 +0.20 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 +0.19 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 +0.22 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 +0.24 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.06 +0.28 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.69 +0.31 43 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.39 +0.35 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.15 +0.41 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.91 +0.42 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 +0.45 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.52 +0.43 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.42 +0.48 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.31 +0.50 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.22 +0.50 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.01 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.02 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 +0.03 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.04 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.05 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 +0.04 40 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 +0.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.39 +0.09 40 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 +0.12 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.80 +0.14 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 +0.14 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.27 +0.16 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.53 +0.16 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.79 +0.16 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.37 +0.23 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.99 +0.17 41 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 +0.24 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.38 +0.25 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.14 +0.25 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.93 +0.28 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 +0.30 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.59 +0.32 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.47 +0.35 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.36 +0.38 45 0 0 0
TOTAL PUT 261 49,607 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 35.92
26FEB26 25.00 C 0.00 0.00 0.00 10.97 -0.38 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.98 -0.48 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.92 -0.51 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.98 -0.37 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.98 -0.58 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.98 -0.38 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.99 -0.45 21 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.99 -0.35 14 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 3.01 -0.44 17 0 296 0
26FEB26 34.00 C 2.15 2.15 2.15 2.01 -0.50 11 15 68 +15
26FEB26 35.00 C 1.24 1.24 1.20 1.22 -0.36 15 34 312 +4
26FEB26 36.00 C 0.71 0.71 0.56 0.63 -0.23 16 72 668 +63
26FEB26 37.00 C 0.31 0.31 0.21 0.27 -0.12 16 427 994 +17
26FEB26 38.00 C 0.13 0.13 0.08 0.09 -0.06 16 80 1,730 +2
26FEB26 39.00 C 0.04 0.04 0.04 0.03 -0.02 17 50 515 +50
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.99 -0.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.97 -0.50 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.05 -0.55 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.10 -0.39 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.04 -0.67 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.98 -0.70 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.15 -0.34 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.02 -0.48 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.03 -0.50 0 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 3.10 -0.56 12 0 15 0
30MAR26 34.00 C 2.28 2.28 2.28 2.29 -0.39 15 15 42 -1
30MAR26 35.00 C 1.61 1.61 1.55 1.59 -0.34 16 365 143 -332
30MAR26 36.00 C 1.15 1.15 1.15 1.03 -0.24 17 2 312 0
30MAR26 37.00 C 0.66 0.66 0.57 0.62 -0.17 17 55 311 +47
30MAR26 38.00 C 0.36 0.36 0.32 0.34 -0.11 17 158 964 -148
30MAR26 39.00 C 0.20 0.21 0.18 0.19 -0.05 17 35 560 0
30MAR26 40.00 C 0.12 0.12 0.10 0.09 -0.03 17 19 2,759 +10
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 149 0
30MAR26 42.00 C 0.06 0.06 0.06 0.02 -0.01 18 12 144 0
30MAR26 43.00 C 0.04 0.04 0.04 0.01 0.00 18 24 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.10 -0.40 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.11 -0.49 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.10 -0.42 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.14 -0.60 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.16 -0.52 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.15 -0.41 17 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.15 -0.47 13 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.12 -0.66 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.33 -0.53 16 0 0 0
29APR26 34.00 C 2.53 2.66 2.53 2.52 -0.42 16 30 50 +29
29APR26 35.00 C 1.90 1.90 1.90 1.84 -0.38 16 100 26 -100
29APR26 36.00 C 1.44 1.45 1.32 1.29 -0.30 17 111 76 -31
29APR26 37.00 C 0.88 0.88 0.83 0.87 -0.24 17 11 36 +11
29APR26 38.00 C 0.67 0.67 0.65 0.58 -0.17 17 23 158 +23
29APR26 39.00 C 0.35 0.35 0.35 0.35 -0.12 17 2 108 0
29APR26 40.00 C 0.23 0.23 0.23 0.20 -0.09 17 11 78 +11
29APR26 41.00 C 0.00 0.00 0.00 0.11 -0.06 17 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 8.14 - 0 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 7.16 - 0 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 6.16 - 0 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 5.39 - 21 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 4.38 - 17 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 3.48 - 16 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 2.79 - 17 0 0 -
28MAY26 35.00 C 2.50 2.50 2.50 2.13 - 17 1 1 -
28MAY26 36.00 C 0.00 0.00 0.00 1.58 - 17 0 0 -
28MAY26 37.00 C 1.13 1.13 1.13 1.14 - 17 4 4 -
28MAY26 38.00 C 0.00 0.00 0.00 0.82 - 18 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 0.56 - 18 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 0.38 - 18 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 0.24 - 18 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 0.15 - 18 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 0.09 - 18 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 0.06 - 18 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 11.34 -0.32 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.18 -0.47 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.14 -0.52 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.21 -0.53 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.25 -0.64 16 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.25 -0.47 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.55 -0.12 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.46 -0.48 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.61 -0.44 17 0 0 0
29JUN26 34.00 C 3.00 3.00 3.00 2.89 -0.42 17 1 80 -1
29JUN26 35.00 C 2.35 2.37 2.31 2.37 -0.29 19 64 391 +64
29JUN26 36.00 C 1.81 1.81 1.76 1.76 -0.27 18 64 126 +15
29JUN26 37.00 C 0.00 0.00 0.00 1.31 -0.23 18 0 419 0
29JUN26 38.00 C 1.02 1.02 0.98 0.97 -0.16 19 180 2,860 +180
29JUN26 39.00 C 0.72 0.72 0.72 0.68 -0.13 18 14 33 +12
29JUN26 40.00 C 0.00 0.00 0.00 0.47 -0.10 19 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 -0.08 18 0 78 0
29JUN26 42.00 C 0.32 0.32 0.32 0.20 -0.06 18 45 100 +24
29JUN26 43.00 C 0.22 0.22 0.22 0.13 -0.04 18 62 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 147 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.06 0.06 0.06 0.01 0.00 21 10 52 -2
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.34 -0.32 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.28 -0.37 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.14 -0.57 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.21 -0.53 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.25 -0.64 15 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.27 -0.56 14 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.55 -0.32 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.54 -0.44 17 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.95 -0.25 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.07 -0.41 18 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.46 -0.37 18 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.00 -0.27 18 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.56 -0.30 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.24 -0.21 19 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.18 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.72 -0.15 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.54 -0.12 19 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 -0.11 18 0 84 0
29SEP26 43.00 C 0.40 0.40 0.40 0.29 -0.08 19 6 73 +6
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.06 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.05 18 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.34 -0.32 30 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 10.28 -0.44 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.16 -0.62 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.21 -0.55 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.25 -0.64 14 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.34 -0.52 16 0 3 0
30DEC26 31.00 C 5.99 5.99 5.99 5.55 -0.42 18 1 1 +1
30DEC26 32.00 C 0.00 0.00 0.00 4.82 -0.30 19 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 4.16 -0.28 19 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 3.67 -0.14 20 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 3.13 -0.12 21 0 37 0
30DEC26 36.00 C 2.24 2.27 2.24 2.56 -0.21 20 6 315 +6
30DEC26 37.00 C 0.00 0.00 0.00 2.16 -0.18 20 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.81 -0.15 20 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 -0.15 20 0 78 0
30DEC26 40.00 C 0.00 0.00 0.00 1.25 -0.12 20 0 86 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 -0.10 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 -0.09 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 -0.07 20 0 34 0
30DEC26 44.00 C 0.00 0.00 0.00 0.56 -0.07 20 0 10 0
30DEC26 45.00 C 0.43 0.43 0.43 0.46 -0.07 20 5 21 +5
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 11 0
TOTAL CALL 2,114 22,168 -20
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
26FEB26 32.00 P 0.03 0.03 0.03 0.01 0.00 20 30 265 0
26FEB26 33.00 P 0.04 0.04 0.04 0.02 +0.01 17 6 517 +6
26FEB26 34.00 P 0.09 0.11 0.09 0.08 +0.03 16 91 878 +28
26FEB26 35.00 P 0.18 0.31 0.18 0.27 +0.10 16 227 3,032 0
26FEB26 36.00 P 0.56 0.72 0.54 0.67 +0.20 16 227 886 +148
26FEB26 37.00 P 1.13 1.38 1.13 1.33 +0.30 17 320 739 +109
26FEB26 38.00 P 0.00 0.00 0.00 2.19 +0.38 20 0 194 0
26FEB26 39.00 P 0.00 0.00 0.00 3.17 +0.44 24 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.20 +0.47 31 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.19 +0.37 36 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.23 +0.49 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.20 +0.47 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.18 +0.27 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.17 +0.23 52 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.26 +0.53 63 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.21 +0.53 63 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.21 +0.53 67 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.08 +0.37 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.21 +0.50 75 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 16.58 +0.39 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 26 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 167 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 799 0
30MAR26 33.00 P 0.15 0.15 0.15 0.12 +0.04 17 32 815 0
30MAR26 34.00 P 0.27 0.31 0.27 0.29 +0.09 17 15 347 +10
30MAR26 35.00 P 0.43 0.59 0.43 0.56 +0.13 17 50 590 +33
30MAR26 36.00 P 0.88 1.00 0.88 1.00 +0.24 17 116 486 +51
30MAR26 37.00 P 1.40 1.44 1.40 1.61 +0.30 18 16 284 -8
30MAR26 38.00 P 0.00 0.00 0.00 2.37 +0.36 19 0 223 0
30MAR26 39.00 P 0.00 0.00 0.00 3.24 +0.42 20 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 4.20 +0.45 23 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 5.19 +0.37 26 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.23 +0.49 31 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.20 +0.47 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.20 +0.29 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.17 +0.23 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.26 +0.41 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.21 +0.53 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.23 +0.55 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.19 +0.48 50 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.21 +0.50 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.69 +0.46 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.08 +0.36 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.69 +0.49 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.08 +0.39 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 35 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 166 0
29APR26 32.00 P 0.13 0.13 0.13 0.11 +0.02 17 1 194 +1
29APR26 33.00 P 0.23 0.25 0.23 0.23 +0.03 17 11 289 +11
29APR26 34.00 P 0.41 0.45 0.41 0.44 +0.07 17 19 135 -3
29APR26 35.00 P 0.70 0.76 0.70 0.75 +0.13 17 146 385 +104
29APR26 36.00 P 1.06 1.18 1.06 1.21 +0.20 18 34 114 +30
29APR26 37.00 P 0.00 0.00 0.00 1.79 +0.26 18 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 2.51 +0.32 18 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 3.33 +0.36 19 0 0 0
29APR26 40.00 P 4.20 4.20 4.20 4.20 +0.39 19 12 14 +12
29APR26 41.00 P 0.00 0.00 0.00 5.19 +0.37 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.23 +0.49 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.21 +0.48 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.20 +0.29 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.17 +0.23 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.05 - 18 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.11 - 18 0 0 -
28MAY26 32.00 P 0.20 0.20 0.20 0.21 - 18 6 6 -
28MAY26 33.00 P 0.33 0.34 0.33 0.35 - 18 4 4 -
28MAY26 34.00 P 0.55 0.56 0.55 0.59 - 18 12 12 -
28MAY26 35.00 P 0.90 0.94 0.90 0.95 - 18 23 23 -
28MAY26 36.00 P 1.27 1.27 1.27 1.42 - 18 1 1 -
28MAY26 37.00 P 0.00 0.00 0.00 1.99 - 18 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 2.70 - 19 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 3.47 - 19 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 4.34 - 21 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 5.26 - 22 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 6.24 - 24 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 7.21 - 26 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 8.25 - 29 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 9.23 - 31 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 261 0
29JUN26 31.00 P 0.29 0.29 0.29 0.32 +0.05 18 50 445 0
29JUN26 32.00 P 0.50 0.50 0.50 0.53 +0.10 18 2 565 0
29JUN26 33.00 P 0.00 0.00 0.00 0.79 +0.11 18 0 303 0
29JUN26 34.00 P 1.07 1.16 1.07 1.19 +0.19 18 15 380 +15
29JUN26 35.00 P 0.00 0.00 0.00 1.64 +0.22 18 0 382 0
29JUN26 36.00 P 0.00 0.00 0.00 2.19 +0.23 18 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 2.93 +0.37 19 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.66 +0.39 19 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.48 +0.44 20 0 40 0
29JUN26 40.00 P 5.02 5.02 5.02 5.04 +0.16 15 3 228 +3
29JUN26 41.00 P 0.00 0.00 0.00 5.90 +0.33 10 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.18 +0.56 23 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.01 +0.46 21 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 8.72 +0.46 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.92 +0.22 21 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 10.85 +0.42 18 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.05 +0.62 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.88 +0.49 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.50 +0.17 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.80 +0.50 22 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.42 +0.90 36 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.72 +0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.08 +0.37 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.74 +0.58 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 18 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.02 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.03 18 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 +0.05 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.79 +0.06 18 0 116 0
29SEP26 33.00 P 1.06 1.06 1.06 1.13 +0.11 18 2 122 0
29SEP26 34.00 P 0.00 0.00 0.00 1.53 +0.15 18 0 90 0
29SEP26 35.00 P 2.00 2.00 2.00 2.00 +0.18 18 10 254 +10
29SEP26 36.00 P 0.00 0.00 0.00 2.55 +0.23 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.23 +0.30 19 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 3.90 +0.27 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.76 +0.39 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.27 +0.06 16 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.43 +0.65 21 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.18 +0.34 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.11 +0.35 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.92 +0.23 16 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.92 +0.22 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.07 +0.51 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.05 +0.53 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.97 +0.47 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.94 +0.52 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.91 +0.55 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.42 +0.54 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 +0.05 21 0 36 0
30DEC26 29.00 P 0.48 0.48 0.48 0.52 +0.06 21 10 47 +10
30DEC26 30.00 P 0.00 0.00 0.00 0.75 +0.12 21 0 102 0
30DEC26 31.00 P 0.00 0.00 0.00 0.98 +0.11 21 0 54 0
30DEC26 32.00 P 1.33 1.33 1.33 1.31 +0.13 21 7 72 0
30DEC26 33.00 P 1.73 1.73 1.73 1.70 +0.17 21 2 86 0
30DEC26 34.00 P 2.20 2.20 2.20 2.15 +0.17 21 1 254 +1
30DEC26 35.00 P 2.56 2.56 2.56 2.65 +0.22 21 1 179 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.20 +0.21 21 0 13 0
30DEC26 37.00 P 0.00 0.00 0.00 3.83 +0.24 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.50 +0.27 22 0 61 0
30DEC26 39.00 P 0.00 0.00 0.00 5.23 +0.28 22 0 9 0
30DEC26 40.00 P 6.30 6.30 6.30 6.01 +0.31 22 2 7 +2
30DEC26 41.00 P 0.00 0.00 0.00 6.82 +0.33 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.67 +0.34 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.56 +0.36 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.46 +0.36 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.40 +0.38 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.35 +0.38 26 0 0 0
TOTAL PUT 1,504 19,578 +574
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 85.65
26FEB26 60.00 C 0.00 0.00 0.00 25.77 -0.61 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.24 -0.65 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.41 +0.01 75 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.27 -0.63 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.76 -0.65 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.31 -0.61 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.16 -0.28 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.68 -0.37 30 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 6.06 -0.72 20 0 28 0
26FEB26 82.50 C 5.03 5.03 4.80 4.10 -0.57 22 23 167 +7
26FEB26 85.00 C 3.04 3.63 2.47 2.49 -0.40 22 68 185 +1
26FEB26 87.50 C 1.80 2.10 1.71 1.41 -0.26 22 99 231 -1
26FEB26 90.00 C 1.05 1.22 0.70 0.70 -0.18 22 55 238 +21
26FEB26 92.50 C 0.54 0.66 0.54 0.32 -0.12 23 45 535 +45
26FEB26 95.00 C 0.25 0.25 0.25 0.13 -0.05 23 1 367 +1
26FEB26 97.50 C 0.15 0.15 0.11 0.05 -0.02 23 6 64 +1
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.53 -0.29 100 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.76 -0.78 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.78 -1.11 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.80 -0.75 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.89 -0.60 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.75 -0.13 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.80 -0.69 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.38 -0.64 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.65 +0.11 65 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.47 -0.58 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.41 -0.39 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.49 -1.15 25 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.51 -0.12 38 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.62 -0.84 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.16 -0.48 21 0 4 0
30MAR26 77.50 C 0.00 0.00 0.00 9.10 -0.82 24 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.04 -0.78 23 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 5.31 -0.62 24 0 41 0
30MAR26 85.00 C 3.80 3.80 3.80 3.80 -0.31 23 12 107 +12
30MAR26 87.50 C 3.02 3.51 2.66 2.66 -0.26 24 55 96 -48
30MAR26 90.00 C 2.02 2.25 2.02 1.87 -0.15 24 31 527 0
30MAR26 92.50 C 1.53 1.53 1.53 1.23 -0.14 24 4 38 0
30MAR26 95.00 C 0.99 1.21 0.99 0.76 -0.10 24 17 79 -3
30MAR26 97.50 C 0.00 0.00 0.00 0.46 -0.06 24 0 115 0
30MAR26 100.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 159 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 0.00 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.68 -0.93 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.41 -0.67 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.49 -1.24 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.51 -0.54 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.43 -0.03 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.17 -0.03 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.76 -0.77 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.14 -0.16 26 0 1 0
29APR26 82.50 C 7.30 7.30 7.00 6.19 -0.60 24 12 66 +6
29APR26 85.00 C 0.00 0.00 0.00 4.78 -0.29 24 0 195 0
29APR26 87.50 C 3.89 4.45 3.89 3.62 -0.24 24 76 149 -31
29APR26 90.00 C 0.00 0.00 0.00 2.72 -0.19 25 0 45 0
29APR26 92.50 C 2.44 2.44 2.44 2.00 -0.13 25 6 8 +6
29APR26 95.00 C 0.00 0.00 0.00 1.41 -0.09 25 0 27 0
29APR26 97.50 C 1.27 1.27 1.27 0.97 -0.07 25 10 42 +10
29APR26 100.00 C 0.00 0.00 0.00 0.66 -0.04 25 0 135 0
29APR26 102.50 C 0.80 0.80 0.80 0.43 -0.03 25 15 32 +15
29APR26 105.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.94 - 32 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 21.51 - 30 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 19.00 - 25 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 16.85 - 28 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 14.43 - 25 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 12.22 - 24 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 10.23 - 24 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 8.42 - 24 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 6.82 - 24 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 5.42 - 24 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 4.23 - 24 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 3.24 - 24 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 2.44 - 24 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 1.81 - 24 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 1.32 - 24 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 0.94 - 24 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 0.67 - 24 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 0.46 - 24 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 0.32 - 24 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 33.75 -0.57 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.14 -1.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.70 -0.86 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.65 -0.58 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.94 -0.67 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.51 -0.57 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.00 -1.08 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.85 -0.80 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.43 -0.87 25 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.40 -0.42 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.31 -0.22 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.42 -0.51 24 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.87 -0.43 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.42 -0.38 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.23 -0.30 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.24 -0.23 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.44 -0.18 24 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 1.81 -0.14 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.32 -0.10 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.94 -0.08 23 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.67 -0.05 23 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.46 -0.04 23 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.80 -0.81 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.65 -0.58 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.94 -0.67 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.51 -0.67 26 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.25 -0.83 27 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.93 -0.72 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.79 -0.75 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.40 -0.42 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.92 -0.36 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.42 +0.09 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.90 -0.41 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.56 -0.40 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.43 -0.34 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.45 -0.29 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.61 -0.28 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.95 -0.23 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.38 -0.18 24 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.89 -0.18 24 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.53 -0.14 24 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.21 -0.11 24 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.93 -0.10 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.74 -0.07 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.57 -0.07 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 23.94 -0.67 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.80 -0.41 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.45 -0.63 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.93 -1.30 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.45 -0.24 26 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.50 -0.23 25 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 11.96 -0.57 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.40 -0.35 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 9.04 -0.36 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.87 -0.37 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.80 -0.33 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.81 -0.33 25 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.01 -0.28 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.25 -0.26 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.64 -0.23 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.07 -0.20 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.62 -0.18 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.20 -0.14 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.81 -0.13 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.50 -0.12 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.27 -0.10 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.04 -0.10 25 0 0 0
TOTAL CALL 535 6,480 +42
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 38 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 0.00 24 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 0.00 23 0 57 0
26FEB26 77.50 P 0.15 0.18 0.15 0.11 +0.01 23 19 147 +19
26FEB26 80.00 P 0.32 0.37 0.32 0.35 +0.05 23 22 288 -1
26FEB26 82.50 P 1.02 1.02 0.63 0.86 +0.10 23 73 798 +21
26FEB26 85.00 P 1.67 1.84 1.21 1.80 +0.21 23 97 704 +19
26FEB26 87.50 P 2.90 3.15 2.30 3.20 +0.32 23 25 51 -2
26FEB26 90.00 P 4.15 4.15 4.15 5.05 +0.43 24 15 144 -15
26FEB26 92.50 P 0.00 0.00 0.00 7.24 +0.51 27 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.66 +0.58 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.21 +0.62 38 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.44 +0.28 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.12 +0.45 45 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.35 +0.04 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.85 -0.04 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.08 +1.33 71 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.85 +0.60 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.35 +0.55 0 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 36 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 29 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 0.00 25 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.31 +0.06 24 0 134 0
30MAR26 77.50 P 0.60 0.60 0.51 0.62 +0.09 24 33 336 -3
30MAR26 80.00 P 0.94 0.97 0.86 1.14 +0.15 24 47 200 -18
30MAR26 82.50 P 1.59 1.59 1.59 1.89 +0.19 24 1 303 0
30MAR26 85.00 P 2.28 2.89 2.28 2.89 +0.20 24 185 477 +3
30MAR26 87.50 P 3.40 4.32 3.40 4.32 +0.33 25 45 152 +15
30MAR26 90.00 P 5.89 5.89 5.89 5.89 +0.52 25 15 53 +15
30MAR26 92.50 P 0.00 0.00 0.00 7.93 +0.48 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.69 +0.40 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.21 +0.39 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.83 +0.67 33 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.36 +0.62 37 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.49 +0.18 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.06 +0.17 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.08 +1.33 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.19 +0.33 46 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.48 +0.63 44 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.36 +0.07 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.65 +0.10 25 0 24 0
29APR26 77.50 P 0.90 1.05 0.90 1.10 +0.15 25 4 35 0
29APR26 80.00 P 1.33 1.36 1.33 1.70 +0.17 24 4 93 0
29APR26 82.50 P 0.00 0.00 0.00 2.52 +0.18 24 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 3.62 +0.22 24 0 251 0
29APR26 87.50 P 4.44 4.44 4.44 4.98 +0.28 25 10 127 0
29APR26 90.00 P 5.79 5.79 5.54 6.57 +0.69 25 46 76 +46
29APR26 92.50 P 0.00 0.00 0.00 8.01 0.00 23 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.53 +0.55 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.67 +0.85 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.83 +0.41 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.44 +0.61 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.49 +0.18 28 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.51 +0.62 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.08 +0.62 42 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.19 +0.33 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 - 25 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.07 - 24 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.15 - 24 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.29 - 24 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.51 - 24 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 0.86 - 24 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 1.37 - 24 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 2.05 - 24 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 2.93 - 24 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 4.03 - 24 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 5.34 - 24 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 6.86 - 24 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 8.58 - 24 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 10.80 - 26 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 12.91 - 27 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 15.16 - 28 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 17.52 - 29 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 19.97 - 31 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 22.51 - 34 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 0.00 23 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 0.00 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.44 +0.03 23 0 56 0
29JUN26 70.00 P 0.73 0.73 0.73 0.76 +0.06 23 2 967 0
29JUN26 72.50 P 0.00 0.00 0.00 1.17 +0.07 23 0 63 0
29JUN26 75.00 P 0.00 0.00 0.00 1.75 +0.09 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.49 +0.09 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.44 +0.17 22 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.60 +0.24 22 0 91 0
29JUN26 85.00 P 5.50 5.50 5.50 5.94 +0.27 22 1 48 -1
29JUN26 87.50 P 0.00 0.00 0.00 7.47 +0.35 22 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 9.16 +0.38 21 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 11.50 +0.59 24 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.96 -0.33 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.03 +0.48 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.19 +0.51 16 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.40 +0.21 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.71 +0.59 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.01 +0.59 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.45 +0.71 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.96 +0.56 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.32 +0.86 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.49 +0.03 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.74 +0.04 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.07 +0.06 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.54 +0.08 24 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 2.13 +0.10 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 2.87 +0.13 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.76 +0.16 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.80 +0.21 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.97 +0.25 23 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.29 +0.25 23 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.79 +0.30 23 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.40 +0.35 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.11 +0.36 22 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.96 +0.39 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.90 -0.17 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.07 +0.56 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.30 +0.76 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.35 +0.69 20 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.61 +0.75 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.85 +0.76 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.05 +0.65 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.69 +0.57 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 +0.04 25 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.28 +0.06 25 0 49 0
30DEC26 67.50 P 0.00 0.00 0.00 1.70 +0.03 24 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.29 +0.08 24 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 2.99 +0.11 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.79 +0.13 24 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.73 +0.16 24 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.82 +0.20 24 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 7.01 +0.24 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.34 +0.25 24 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 9.79 +0.25 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.33 +0.21 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.18 +0.18 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.94 +0.53 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.98 +0.33 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.95 +0.80 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.99 +0.45 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.36 +0.50 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.37 +0.42 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.63 +0.39 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.55 +0.15 18 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.99 +0.21 19 0 0 0
TOTAL PUT 644 8,270 +98
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$ 16.30
26FEB26 9.75 C 0.00 0.00 0.00 6.58 -0.48 80 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.36 -0.42 95 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.80 -0.52 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.34 -0.51 69 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.82 -0.47 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.33 -0.44 46 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.84 -0.49 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.43 -0.47 62 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 2.84 -0.55 34 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.36 -0.49 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.91 -0.42 35 0 47 0
26FEB26 15.00 C 1.45 1.45 1.45 1.42 -0.44 28 1 151 -1
26FEB26 15.50 C 0.00 0.00 0.00 1.01 -0.44 28 0 154 0
26FEB26 16.00 C 0.88 0.88 0.73 0.68 -0.38 28 32 339 +28
26FEB26 16.50 C 0.65 0.65 0.45 0.44 -0.29 29 32 434 -25
26FEB26 17.00 C 0.42 0.42 0.28 0.27 -0.19 29 52 749 +25
26FEB26 17.50 C 0.28 0.28 0.17 0.15 -0.14 29 18 2,009 +3
26FEB26 18.00 C 0.16 0.16 0.16 0.08 -0.09 29 2 216 +2
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.05 30 0 600 0
26FEB26 19.00 C 0.07 0.07 0.07 0.02 -0.03 30 15 60 -15
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 9 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 6.58 -0.48 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.50 -0.45 86 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.85 -0.51 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.47 -0.45 68 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.82 -0.53 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.46 -0.46 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.91 -0.47 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.43 -0.53 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.93 -0.53 33 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.40 -0.59 24 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.12 -0.42 36 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.70 -0.40 33 0 373 0
30MAR26 15.50 C 1.47 1.47 1.47 1.32 -0.36 31 2 479 0
30MAR26 16.00 C 1.08 1.08 1.07 1.02 -0.32 31 21 254 -19
30MAR26 16.50 C 0.00 0.00 0.00 0.79 -0.28 32 0 238 0
30MAR26 17.00 C 0.76 0.76 0.58 0.61 -0.21 33 232 933 +199
30MAR26 17.50 C 0.00 0.00 0.00 0.44 -0.19 32 0 138 0
30MAR26 18.00 C 0.43 0.43 0.43 0.31 -0.15 32 209 422 +209
30MAR26 18.50 C 0.28 0.28 0.28 0.22 -0.12 32 1 198 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 -0.09 32 0 79 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 -0.07 32 0 25 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.93 -0.43 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.47 -0.48 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.89 -0.48 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.46 -0.48 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.91 -0.59 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.52 -0.44 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.05 -0.41 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.67 -0.37 36 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.13 -0.41 28 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.90 -0.37 34 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.51 -0.35 31 0 144 0
29APR26 16.00 C 1.24 1.24 1.24 1.24 -0.31 32 15 272 +15
29APR26 16.50 C 1.20 1.20 1.20 0.99 -0.28 32 12 537 0
29APR26 17.00 C 0.00 0.00 0.00 0.79 -0.24 32 1 543 +1
29APR26 17.50 C 0.00 0.00 0.00 0.63 -0.21 32 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.48 -0.18 32 1 25 +1
29APR26 18.50 C 0.00 0.00 0.00 0.36 -0.15 32 0 6 0
29APR26 19.00 C 0.00 0.00 0.00 0.27 -0.13 32 0 8 0
29APR26 19.50 C 0.26 0.26 0.26 0.20 -0.10 32 4 4 +4
29APR26 20.00 C 0.00 0.00 0.00 0.15 -0.08 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 4.11 - 40 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 3.55 - 32 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 3.19 - 35 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 2.74 - 33 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 2.33 - 31 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 1.97 - 31 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 1.66 - 31 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 1.39 - 31 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 1.17 - 32 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.96 - 32 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.79 - 32 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.63 - 32 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.50 - 32 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.40 - 32 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.31 - 32 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.24 - 32 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.14 - 32 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.08 - 31 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 6.73 -0.53 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.50 -0.48 53 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.93 -0.56 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 -0.53 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.01 -0.48 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 -0.34 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.13 -0.37 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.55 -0.57 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.24 -0.43 36 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.80 -0.39 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.44 -0.33 33 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.02 -0.44 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.68 -0.36 30 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.42 -0.34 30 0 23 0
29JUN26 16.50 C 1.26 1.26 1.26 1.24 -0.29 32 6 531 +6
29JUN26 17.00 C 0.00 0.00 0.00 1.03 -0.25 32 0 178 0
29JUN26 17.50 C 1.01 1.01 1.01 0.84 -0.22 32 15 213 +15
29JUN26 18.00 C 0.87 0.87 0.87 0.69 -0.19 32 15 333 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.55 -0.17 32 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.44 -0.14 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 -0.13 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 -0.11 31 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 6.73 -0.53 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.50 -0.48 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.94 -0.55 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 -0.53 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 -0.53 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.60 -0.37 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.13 -0.37 35 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.42 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.30 -0.42 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 -0.44 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 -0.40 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.30 -0.30 33 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 -0.31 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.78 -0.26 33 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.54 -0.28 33 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.34 -0.24 33 0 2 0
29SEP26 17.50 C 1.25 1.25 1.25 1.15 -0.24 33 15 25 +15
29SEP26 18.00 C 1.10 1.10 1.10 1.00 -0.20 33 25 48 +25
29SEP26 18.50 C 0.00 0.00 0.00 0.86 -0.19 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.16 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.63 -0.15 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.54 -0.13 33 0 14 0
29SEP26 21.00 C 0.55 0.55 0.55 0.39 -0.10 33 50 209 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 - 33 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 6.73 -0.53 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.50 -0.48 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.96 -0.53 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.54 -0.46 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.08 -0.47 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 -0.35 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 -0.39 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 -0.36 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.47 -0.36 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.17 -0.33 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.85 -0.23 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 -0.29 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 -0.25 33 0 20 0
30DEC26 16.00 C 2.16 2.16 2.16 2.05 -0.26 33 5 6 +5
30DEC26 16.50 C 2.05 2.05 2.05 1.82 -0.30 33 7 33 +7
30DEC26 17.00 C 0.00 0.00 0.00 1.63 -0.27 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 -0.25 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 -0.23 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 -0.21 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 -0.21 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 -0.18 33 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.79 -0.17 32 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.16 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.11 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 - 32 0 0 -
TOTAL CALL 788 12,802 +515
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 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 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 170 0
26FEB26 14.50 P 0.03 0.03 0.03 0.04 +0.02 30 38 334 0
26FEB26 15.00 P 0.07 0.07 0.06 0.08 +0.03 28 17 177 +15
26FEB26 15.50 P 0.12 0.18 0.12 0.19 +0.08 28 22 245 +1
26FEB26 16.00 P 0.26 0.33 0.26 0.35 +0.12 28 87 398 +86
26FEB26 16.50 P 0.43 0.50 0.43 0.61 +0.18 29 28 57 +24
26FEB26 17.00 P 0.67 0.67 0.67 0.95 +0.28 30 1 33 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.35 +0.33 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.80 +0.41 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.28 +0.43 39 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 2.78 +0.50 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.28 +0.54 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.71 +0.47 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.71 +0.47 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.70 +0.46 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.84 - 90 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 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 313 0
30MAR26 14.00 P 0.09 0.11 0.09 0.11 +0.03 32 10 531 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.19 +0.05 32 0 190 0
30MAR26 15.00 P 0.25 0.25 0.25 0.30 +0.08 32 20 157 +20
30MAR26 15.50 P 0.40 0.44 0.40 0.45 +0.12 31 14 125 +14
30MAR26 16.00 P 0.00 0.00 0.00 0.66 +0.16 32 0 196 0
30MAR26 16.50 P 0.83 0.83 0.83 0.92 +0.19 32 1 132 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.21 +0.24 32 0 126 0
30MAR26 17.50 P 0.00 0.00 0.00 1.59 +0.31 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 +0.42 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.28 +0.31 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.80 +0.47 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.29 +0.45 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.72 +0.43 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.72 +0.48 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.70 +0.35 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.84 +0.60 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.81 +0.57 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.72 +0.48 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.70 +0.46 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.70 +0.46 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.71 +0.44 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.85 +0.61 93 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 0.02 +0.01 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 +0.04 32 0 15 0
29APR26 14.00 P 0.16 0.16 0.16 0.20 +0.05 32 2 57 -2
29APR26 14.50 P 0.27 0.27 0.27 0.30 +0.07 31 7 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.43 +0.10 31 0 451 0
29APR26 15.50 P 0.00 0.00 0.00 0.60 +0.12 31 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.82 +0.16 31 0 247 0
29APR26 16.50 P 1.00 1.00 1.00 1.08 +0.21 31 1 500 0
29APR26 17.00 P 0.00 0.00 0.00 1.37 +0.23 31 0 327 0
29APR26 17.50 P 0.00 0.00 0.00 1.75 +0.30 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.10 +0.31 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.50 +0.36 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.90 +0.46 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.36 +0.49 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.87 +0.56 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.85 +0.48 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.70 +0.35 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.84 - 53 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.07 - 31 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.12 - 31 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.18 - 31 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.27 - 31 0 0 -
28MAY26 14.50 P 0.38 0.38 0.38 0.39 - 31 7 7 -
28MAY26 15.00 P 0.00 0.00 0.00 0.54 - 31 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.73 - 31 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.94 - 31 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 1.20 - 31 0 0 -
28MAY26 17.00 P 1.33 1.35 1.33 1.51 - 32 15 15 -
28MAY26 17.50 P 1.64 1.67 1.64 1.77 - 30 25 25 -
28MAY26 18.00 P 0.00 0.00 0.00 2.15 - 31 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 2.58 - 32 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 3.01 - 34 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 3.45 - 34 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 3.87 - 34 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 4.85 - 38 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 5.75 - 37 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 6.84 - 47 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 +0.03 31 0 77 0
29JUN26 13.00 P 0.20 0.20 0.20 0.25 +0.05 31 2 317 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 +0.06 31 0 389 0
29JUN26 14.00 P 0.00 0.00 0.00 0.48 +0.08 31 0 613 0
29JUN26 14.50 P 0.61 0.61 0.61 0.64 +0.08 30 15 211 +15
29JUN26 15.00 P 0.79 0.79 0.79 0.84 +0.13 31 15 129 +15
29JUN26 15.50 P 0.93 0.93 0.93 1.06 +0.15 30 25 204 +25
29JUN26 16.00 P 1.17 1.27 1.17 1.32 +0.17 30 55 170 +55
29JUN26 16.50 P 0.00 0.00 0.00 1.60 +0.21 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 1.92 +0.24 30 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.25 +0.23 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.61 +0.23 29 0 7 0
29JUN26 18.50 P 0.00 0.00 0.00 3.05 +0.32 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.38 +0.28 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.00 +0.44 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.22 +0.35 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.33 +0.47 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.24 +0.47 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.19 +0.50 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 +0.40 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 +0.41 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 +0.04 32 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.05 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 +0.07 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 +0.09 32 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 +0.10 32 0 179 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 +0.13 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 +0.14 32 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.41 +0.17 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 +0.19 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.94 +0.20 31 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.23 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.57 +0.24 31 0 0 0
29SEP26 18.00 P 2.90 2.90 2.90 2.92 +0.26 31 4 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.29 +0.30 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 +0.23 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 +0.42 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 +0.41 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 +0.22 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.30 +0.36 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.22 - 31 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 5 0
30DEC26 11.00 P 0.15 0.15 0.15 0.21 +0.03 32 10 16 +10
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.04 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.04 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 +0.06 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 +0.07 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.09 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 +0.10 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 +0.11 31 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 +0.13 31 0 184 0
30DEC26 15.50 P 0.00 0.00 0.00 1.62 +0.15 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.88 +0.17 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.16 +0.18 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 +0.20 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.77 +0.21 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 +0.21 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.51 +0.31 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 +0.33 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 +0.29 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 +0.26 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.56 +0.35 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.44 +0.37 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.26 - 30 0 0 -
TOTAL PUT 421 12,187 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 97.20
30JAN26 75.00 C 0.00 0.00 0.00 22.20 -1.48 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 19.70 -1.48 0 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.20 -1.48 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 14.70 -1.48 0 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.20 -1.48 0 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 9.70 -1.49 0 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.20 -1.49 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 4.70 -1.59 0 0 0 -285
30JAN26 95.00 C 3.83 3.83 2.35 2.20 -1.53 0 239 0 -133
30JAN26 97.50 C 1.42 1.42 0.06 0.00 -1.45 0 1,573 929 +178
30JAN26 100.00 C 0.19 0.19 0.02 0.00 -0.24 0 1,222 1,307 -108
30JAN26 102.50 C 0.01 0.03 0.01 0.00 -0.02 0 124 631 +30
30JAN26 105.00 C 0.01 0.02 0.01 0.00 -0.01 0 42 857 -8
30JAN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
30JAN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
30JAN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30JAN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30JAN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
30JAN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 22.69 -0.99 126 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 20.20 -0.98 113 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 17.24 -1.44 0 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 14.75 -1.43 42 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 12.25 -1.43 33 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 9.75 -1.44 24 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 7.29 -1.40 29 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 5.08 -1.24 33 0 88 0
06FEB26 95.00 C 4.40 4.40 3.02 2.99 -1.31 30 34 96 0
06FEB26 97.50 C 2.40 2.40 1.48 1.46 -1.03 29 496 547 +142
06FEB26 100.00 C 1.20 1.25 0.64 0.57 -0.70 28 767 1,513 +468
06FEB26 102.50 C 0.59 0.59 0.29 0.17 -0.37 28 711 704 +83
06FEB26 105.00 C 0.28 0.28 0.15 0.04 -0.16 28 190 873 +12
06FEB26 107.50 C 0.15 0.16 0.08 0.01 -0.05 29 118 479 +105
06FEB26 110.00 C 0.10 0.10 0.06 0.01 -0.01 35 74 755 +74
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 534 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
26FEB26 70.00 C 0.00 0.00 0.00 27.73 -1.16 75 0 1,563 0
26FEB26 72.50 C 0.00 0.00 0.00 25.26 -1.03 69 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.75 -1.05 62 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 20.20 -1.13 54 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.39 -1.52 29 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 14.94 -1.39 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.54 -1.37 30 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 10.23 -1.34 30 0 7 0
26FEB26 90.00 C 0.00 0.00 0.00 8.32 -1.12 33 0 126 0
26FEB26 92.50 C 6.36 6.45 6.32 6.34 -1.08 32 224 277 -65
26FEB26 95.00 C 5.64 5.64 4.95 4.63 -1.01 31 211 2,554 +85
26FEB26 97.50 C 3.97 3.97 3.20 3.20 -0.85 30 430 3,529 -223
26FEB26 100.00 C 2.89 2.89 2.19 2.17 -0.72 30 2,151 8,156 +612
26FEB26 102.50 C 1.97 1.97 1.50 1.38 -0.57 30 472 4,293 +212
26FEB26 105.00 C 1.40 1.40 1.02 0.84 -0.41 30 744 7,570 +333
26FEB26 107.50 C 0.94 0.95 0.74 0.49 -0.28 30 169 9,309 +26
26FEB26 110.00 C 0.73 0.73 0.51 0.27 -0.19 30 766 13,324 +533
26FEB26 112.50 C 0.49 0.50 0.40 0.14 -0.12 30 51 2,755 +31
26FEB26 115.00 C 0.38 0.40 0.31 0.08 -0.06 30 189 6,265 +74
26FEB26 117.50 C 0.32 0.32 0.26 0.04 -0.04 30 19 2,454 -8
26FEB26 120.00 C 0.26 0.26 0.21 0.02 -0.02 31 173 8,090 +32
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 448 0
26FEB26 125.00 C 0.19 0.19 0.19 0.01 0.00 33 2 876 -2
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,059 0
26FEB26 130.00 C 0.14 0.14 0.12 0.01 0.00 38 369 1,344 +346
26FEB26 132.50 C 0.12 0.12 0.12 0.01 0.00 40 10 542 +10
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 668 0
26FEB26 137.50 C 0.08 0.08 0.07 0.01 0.00 44 500 1,111 +500
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 622 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 568 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 855 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 302 0
26FEB26 155.00 C 0.03 0.03 0.03 0.01 0.00 58 3 376 0
26FEB26 157.50 C 0.02 0.02 0.02 0.01 0.00 60 100 134 +100
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0
26FEB26 167.50 C 0.01 0.01 0.01 0.01 0.00 67 81 81 +51
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
26FEB26 175.00 C 0.01 0.01 0.01 0.01 0.00 72 100 370 +100
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
26FEB26 180.00 C 0.01 0.01 0.01 0.01 0.00 75 5 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 48.04 -0.90 101 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.56 -0.89 95 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.07 -0.90 89 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.59 -0.89 83 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.07 -0.91 77 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 35.62 -0.89 72 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.11 -0.94 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.71 -0.89 63 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 28.27 -0.89 59 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 25.81 -0.92 55 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 23.39 -0.95 51 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 20.95 -0.97 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.58 -0.99 43 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 15.83 -1.34 35 0 64 0
30MAR26 85.00 C 15.30 15.30 15.30 13.73 -1.30 35 4 1,547 +4
30MAR26 87.50 C 0.00 0.00 0.00 11.77 -1.25 35 0 16 0
30MAR26 90.00 C 0.00 0.00 0.00 9.97 -1.19 35 0 781 0
30MAR26 92.50 C 0.00 0.00 0.00 8.44 -1.01 36 0 467 0
30MAR26 95.00 C 7.93 7.93 7.10 6.95 -1.01 35 125 1,483 +123
30MAR26 97.50 C 6.38 6.38 5.86 5.74 -0.86 36 41 15,392 -30
30MAR26 100.00 C 5.11 5.32 4.69 4.64 -0.79 36 52 5,547 +16
30MAR26 102.50 C 4.23 4.23 3.86 3.69 -0.76 36 101 8,872 +4
30MAR26 105.00 C 3.55 3.59 3.09 2.89 -0.67 36 238 18,946 -70
30MAR26 107.50 C 2.95 2.95 2.50 2.24 -0.57 35 129 2,184 -60
30MAR26 110.00 C 2.45 2.50 2.04 1.71 -0.48 35 371 17,563 +222
30MAR26 112.50 C 1.99 1.99 1.72 1.30 -0.40 35 252 3,042 -134
30MAR26 115.00 C 1.65 1.65 1.44 0.97 -0.33 35 59 8,409 -25
30MAR26 117.50 C 1.39 1.39 1.17 0.72 -0.26 35 33 5,392 -29
30MAR26 120.00 C 1.25 1.25 0.99 0.53 -0.21 35 181 12,140 +111
30MAR26 122.50 C 0.94 0.94 0.94 0.38 -0.17 35 60 2,671 0
30MAR26 125.00 C 0.50 0.78 0.50 0.27 -0.13 35 24 14,487 -17
30MAR26 127.50 C 0.00 0.00 0.00 0.20 -0.10 35 0 2,667 0
30MAR26 130.00 C 0.69 0.69 0.60 0.14 -0.07 35 21 8,647 +19
30MAR26 132.50 C 0.55 0.55 0.55 0.10 -0.05 35 10 2,523 +10
30MAR26 135.00 C 0.55 0.55 0.55 0.07 -0.04 35 5 15,536 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 1,437 0
30MAR26 140.00 C 0.45 0.45 0.40 0.04 -0.02 36 21 10,878 -5
30MAR26 142.50 C 0.43 0.43 0.43 0.03 -0.01 36 2 602 -2
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 5,031 0
30MAR26 147.50 C 0.35 0.35 0.35 0.01 -0.01 35 75 1,558 +75
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9,415 0
30MAR26 152.50 C 0.28 0.28 0.28 0.01 0.00 38 1 1,979 -1
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,197 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,886 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,421 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,348 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 416 0
30MAR26 175.00 C 0.15 0.15 0.15 0.01 0.00 48 102 12,748 -2
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 355 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 88 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 91 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 48.30 -0.84 87 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 45.81 -0.84 81 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 43.33 -0.84 76 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 40.83 -0.87 70 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.38 -0.86 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 35.94 -0.86 62 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 33.21 -1.16 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.13 -0.82 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.68 -0.85 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.99 -1.14 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.64 -1.12 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.50 -0.95 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.25 -0.95 40 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 16.61 -1.30 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.64 -1.27 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.81 -1.21 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.11 -1.16 35 0 445 0
29APR26 92.50 C 10.00 10.00 9.67 9.63 -1.34 35 126 276 +126
29APR26 95.00 C 8.59 8.59 8.59 8.21 -1.00 35 1 405 0
29APR26 97.50 C 7.88 7.88 7.04 7.04 -0.85 35 37 1,848 -6
29APR26 100.00 C 6.63 6.63 6.04 5.96 -0.82 35 142 2,574 +20
29APR26 102.50 C 5.67 5.77 5.07 4.98 -0.79 35 201 8,210 -1
29APR26 105.00 C 4.79 4.79 4.30 4.12 -0.72 35 188 820 +33
29APR26 107.50 C 3.99 3.99 3.60 3.38 -0.65 35 31 819 +29
29APR26 110.00 C 3.50 3.50 3.27 2.76 -0.57 35 233 536 +153
29APR26 112.50 C 3.08 3.08 2.80 2.23 -0.50 35 184 301 +24
29APR26 115.00 C 2.58 2.67 2.50 1.79 -0.43 35 170 1,505 +111
29APR26 117.50 C 2.25 2.25 2.23 1.43 -0.37 35 56 220 +7
29APR26 120.00 C 1.91 1.91 1.72 1.14 -0.31 35 54 652 +52
29APR26 122.50 C 1.69 1.69 1.69 0.90 -0.26 35 7 169 0
29APR26 125.00 C 1.43 1.43 1.43 0.71 -0.22 35 1 301 0
29APR26 127.50 C 0.00 0.00 0.00 0.55 -0.19 35 0 163 0
29APR26 130.00 C 1.18 1.18 1.13 0.43 -0.15 35 7 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.33 -0.13 35 0 198 0
29APR26 135.00 C 0.00 0.00 0.00 0.25 -0.11 35 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.20 -0.08 35 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 2 0
29APR26 150.00 C 0.57 0.57 0.51 0.05 -0.03 35 32 949 +32
28MAY26 50.00 C 0.00 0.00 0.00 48.48 - 77 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 46.00 - 72 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 43.57 - 68 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 41.13 - 64 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 38.71 - 61 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 36.26 - 57 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 33.84 - 54 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 31.44 - 51 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 29.05 - 48 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 26.68 - 45 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 24.38 - 43 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 22.03 - 40 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 20.03 - 40 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 18.01 - 39 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 15.63 - 35 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 13.89 - 35 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 12.28 - 35 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 10.89 - 36 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 9.52 - 36 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 8.31 - 36 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 7.26 - 36 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 6.29 - 36 0 0 -
28MAY26 105.00 C 6.18 6.18 6.18 5.39 - 36 4 4 -
28MAY26 107.50 C 0.00 0.00 0.00 4.60 - 36 0 0 -
28MAY26 110.00 C 4.60 4.60 4.28 3.90 - 36 18 18 -
28MAY26 112.50 C 3.95 3.95 3.95 3.29 - 36 30 30 -
28MAY26 115.00 C 0.00 0.00 0.00 2.77 - 36 0 0 -
28MAY26 117.50 C 3.14 3.18 3.14 2.32 - 36 40 40 -
28MAY26 120.00 C 2.60 2.60 2.60 1.94 - 36 1 1 -
28MAY26 122.50 C 0.00 0.00 0.00 1.61 - 36 0 0 -
28MAY26 125.00 C 2.22 2.22 2.22 1.34 - 36 8 8 -
28MAY26 127.50 C 0.00 0.00 0.00 1.10 - 36 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 0.91 - 36 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 0.75 - 36 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 0.61 - 36 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 0.50 - 36 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 0.41 - 36 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 0.33 - 36 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 0.27 - 36 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 0.22 - 36 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 0.17 - 35 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 48.71 -0.88 70 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 46.32 -0.84 67 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 43.90 -0.85 64 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 41.46 -0.88 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.07 -0.87 57 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 36.69 -0.86 54 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 34.29 -1.09 51 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 31.90 -0.99 48 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.57 -0.98 46 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.30 -0.99 44 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 24.99 -1.00 42 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 22.90 -1.08 41 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 20.87 -1.37 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 19.07 -0.93 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.76 -1.13 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 15.11 -1.08 37 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 13.57 -1.03 37 0 68 0
29JUN26 92.50 C 0.00 0.00 0.00 12.24 -1.00 37 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 10.90 -0.90 37 0 1,254 0
29JUN26 97.50 C 0.00 0.00 0.00 9.72 -0.82 37 0 2,428 0
29JUN26 100.00 C 9.50 9.50 8.69 8.75 -0.67 38 2,022 9,139 +2,016
29JUN26 102.50 C 7.82 7.82 7.82 7.74 -0.65 38 13 3,125 +13
29JUN26 105.00 C 0.00 0.00 0.00 6.81 -0.71 37 0 14,389 0
29JUN26 107.50 C 6.56 6.56 6.41 5.97 -0.65 37 2 2,398 0
29JUN26 110.00 C 6.00 6.00 5.52 5.22 -0.60 37 182 7,193 -2
29JUN26 112.50 C 5.38 5.38 5.38 4.55 -0.55 37 76 1,086 0
29JUN26 115.00 C 4.75 4.75 4.70 3.96 -0.50 37 81 8,418 -76
29JUN26 117.50 C 4.35 4.35 3.94 3.43 -0.45 37 42 3,336 -4
29JUN26 120.00 C 3.85 3.85 3.57 2.97 -0.41 37 349 6,617 +75
29JUN26 122.50 C 3.49 3.49 3.25 2.57 -0.36 37 615 2,364 +251
29JUN26 125.00 C 3.02 3.02 3.02 2.21 -0.33 37 12 7,285 -1
29JUN26 127.50 C 0.00 0.00 0.00 1.90 -0.29 37 0 1,339 0
29JUN26 130.00 C 2.57 2.57 2.57 1.63 -0.26 37 2 9,206 -2
29JUN26 132.50 C 0.00 0.00 0.00 1.40 -0.23 37 0 1,357 0
29JUN26 135.00 C 0.00 0.00 0.00 1.19 -0.21 37 1 2,287 0
29JUN26 137.50 C 0.00 0.00 0.00 1.02 -0.18 37 0 434 0
29JUN26 140.00 C 1.69 1.69 1.69 0.87 -0.16 37 31 2,207 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.74 -0.14 37 0 882 0
29JUN26 145.00 C 1.50 1.50 1.50 0.63 -0.12 37 23 2,644 +3
29JUN26 147.50 C 0.00 0.00 0.00 0.53 -0.11 37 0 741 0
29JUN26 150.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.38 -0.08 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.32 -0.07 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.06 37 0 528 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 -0.05 37 0 811 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 -0.05 37 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 367 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,213 0
29SEP26 50.00 C 0.00 0.00 0.00 49.56 -0.84 62 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 47.25 -0.79 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.84 -0.85 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.45 -0.92 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.09 -0.98 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.79 -1.03 49 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.54 -1.06 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.35 -1.08 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 31.22 -1.09 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.17 -1.08 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.20 -1.05 43 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 25.31 -1.02 42 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.51 -0.95 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 21.79 -0.90 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 20.02 -0.98 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.62 -0.51 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.12 -0.56 40 0 14 0
29SEP26 92.50 C 16.38 16.38 16.38 15.74 -0.57 40 2 95 +2
29SEP26 95.00 C 0.00 0.00 0.00 14.52 -0.96 40 0 1,651 0
29SEP26 97.50 C 0.00 0.00 0.00 13.13 -0.69 39 0 1,291 0
29SEP26 100.00 C 12.77 12.77 12.12 12.08 -0.82 39 12 3,587 +6
29SEP26 102.50 C 11.50 11.50 11.50 11.08 -0.89 39 20 2,687 +20
29SEP26 105.00 C 0.00 0.00 0.00 10.19 -0.74 39 0 2,006 0
29SEP26 107.50 C 0.00 0.00 0.00 9.32 -0.74 39 0 1,285 0
29SEP26 110.00 C 0.00 0.00 0.00 8.49 -0.70 39 0 2,146 0
29SEP26 112.50 C 0.00 0.00 0.00 7.73 -0.66 39 0 670 0
29SEP26 115.00 C 0.00 0.00 0.00 7.04 -0.61 39 0 1,739 0
29SEP26 117.50 C 0.00 0.00 0.00 6.39 -0.58 39 0 674 0
29SEP26 120.00 C 0.00 0.00 0.00 5.81 -0.54 39 0 2,057 0
29SEP26 122.50 C 0.00 0.00 0.00 5.27 -0.51 39 0 931 0
29SEP26 125.00 C 5.70 5.70 5.38 4.77 -0.48 39 11 1,202 0
29SEP26 127.50 C 0.00 0.00 0.00 4.32 -0.45 39 0 237 0
29SEP26 130.00 C 0.00 0.00 0.00 3.91 -0.42 39 0 2,655 0
29SEP26 132.50 C 0.00 0.00 0.00 3.54 -0.38 39 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 3.20 -0.36 39 0 62 0
29SEP26 137.50 C 3.99 3.99 3.99 2.89 -0.33 39 2 76 0
29SEP26 140.00 C 3.55 3.55 3.55 2.61 -0.31 39 1 587 0
29SEP26 142.50 C 0.00 0.00 0.00 2.36 -0.28 39 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.13 -0.26 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 1.92 -0.24 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.73 -0.22 39 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.56 -0.20 39 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.40 -0.19 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.26 -0.18 39 0 1,140 0
29SEP26 160.00 C 2.25 2.25 2.03 1.14 -0.16 39 11 204 +7
30DEC26 72.50 C 31.00 31.00 31.00 31.04 -1.14 43 1 4 +1
30DEC26 75.00 C 0.00 0.00 0.00 29.22 -1.09 43 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 27.47 -1.03 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.80 -0.96 42 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 24.20 -0.92 42 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 22.68 -0.83 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.24 -0.54 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.83 -0.52 41 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 18.51 -0.51 41 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 17.25 -0.51 41 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 15.99 -0.87 40 0 0 0
30DEC26 100.00 C 15.34 15.34 14.95 15.00 -0.06 40 4 2,738 +2
30DEC26 102.50 C 0.00 0.00 0.00 13.93 -0.85 40 0 475 0
30DEC26 105.00 C 0.00 0.00 0.00 12.91 -0.80 40 0 893 0
30DEC26 107.50 C 0.00 0.00 0.00 12.07 -0.82 40 0 85 0
30DEC26 110.00 C 11.40 11.40 11.40 11.29 -0.78 40 2 406 0
30DEC26 112.50 C 0.00 0.00 0.00 10.55 -0.72 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 9.80 -0.69 40 0 156 0
30DEC26 117.50 C 9.30 9.40 9.30 9.10 -0.66 40 5 196 +5
30DEC26 120.00 C 9.00 9.00 9.00 8.45 -0.63 40 2 383 +2
30DEC26 122.50 C 0.00 0.00 0.00 7.85 -0.59 40 0 370 0
30DEC26 125.00 C 0.00 0.00 0.00 7.28 -0.56 40 0 430 0
30DEC26 127.50 C 0.00 0.00 0.00 6.75 -0.54 40 0 210 0
30DEC26 130.00 C 0.00 0.00 0.00 6.26 -0.51 40 0 520 0
30DEC26 132.50 C 0.00 0.00 0.00 5.81 -0.48 40 0 337 0
30DEC26 135.00 C 0.00 0.00 0.00 5.38 -0.46 40 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 4.99 -0.43 40 0 111 0
30DEC26 140.00 C 5.74 5.74 5.74 4.62 -0.41 40 3 88 -1
30DEC26 142.50 C 0.00 0.00 0.00 4.28 -0.38 40 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 3.96 -0.37 40 0 102 0
30DEC26 147.50 C 0.00 0.00 0.00 3.67 -0.34 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.40 -0.32 40 0 424 0
30DEC26 152.50 C 0.00 0.00 0.00 3.15 -0.30 40 0 374 0
30DEC26 155.00 C 0.00 0.00 0.00 2.91 -0.29 40 0 281 0
30DEC26 157.50 C 0.00 0.00 0.00 2.70 -0.27 40 0 194 0
30DEC26 160.00 C 3.71 3.71 3.67 2.50 -0.25 40 3 335 +1
TOTAL CALL 19,367 501,667 +6,411
30JAN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
30JAN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JAN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
30JAN26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 121 477 -50
30JAN26 95.00 P 0.01 0.03 0.01 0.00 -0.02 0 189 1,133 +5
30JAN26 97.50 P 0.20 0.40 0.09 0.30 +0.01 0 1,743 0 -1,275
30JAN26 100.00 P 1.62 2.67 0.83 2.80 +1.12 0 184 0 -200
30JAN26 102.50 P 4.04 5.20 3.90 5.30 +1.27 0 198 0 -465
30JAN26 105.00 P 7.80 7.80 7.80 7.80 +1.40 0 13 0 -15
30JAN26 107.50 P 0.00 0.00 0.00 10.30 +1.40 0 0 0 -1
30JAN26 110.00 P 0.00 0.00 0.00 12.80 +1.40 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 15.30 +1.40 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 17.80 +1.40 0 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 20.30 +1.40 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 22.80 +1.40 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 25.30 +1.40 0 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 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 46 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 0.00 31 2 32 +2
06FEB26 90.00 P 0.09 0.10 0.08 0.04 0.00 29 90 183 +70
06FEB26 92.50 P 0.18 0.26 0.18 0.19 +0.03 28 411 645 +198
06FEB26 95.00 P 0.56 0.70 0.45 0.65 +0.12 28 642 1,005 +396
06FEB26 97.50 P 1.10 1.66 1.10 1.62 +0.38 27 1,177 1,638 +837
06FEB26 100.00 P 2.61 3.30 2.50 3.30 +0.80 28 138 640 +101
06FEB26 102.50 P 4.37 5.12 4.37 5.45 +1.08 29 28 269 +14
06FEB26 105.00 P 7.54 7.54 7.54 7.81 +1.27 27 14 37 +14
06FEB26 107.50 P 0.00 0.00 0.00 10.30 +1.38 0 0 1 0
06FEB26 110.00 P 0.00 0.00 0.00 12.80 +1.40 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 15.30 +1.40 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 17.80 +1.40 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 20.30 +1.31 0 0 0 0
06FEB26 120.00 P 22.55 22.55 22.55 22.80 +1.31 0 2 0 0
26FEB26 70.00 P 0.03 0.04 0.02 0.01 0.00 44 380 610 +350
26FEB26 72.50 P 0.05 0.05 0.05 0.01 0.00 40 30 75 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 756 0
26FEB26 77.50 P 0.07 0.10 0.07 0.01 0.00 32 154 557 +54
26FEB26 80.00 P 0.11 0.13 0.11 0.02 0.00 30 250 2,135 +118
26FEB26 82.50 P 0.17 0.17 0.17 0.06 +0.01 30 50 1,200 -10
26FEB26 85.00 P 0.22 0.29 0.22 0.16 +0.03 30 44 3,549 +12
26FEB26 87.50 P 0.40 0.48 0.40 0.35 +0.07 30 549 8,996 -35
26FEB26 90.00 P 0.60 0.77 0.57 0.71 +0.14 30 601 19,598 +195
26FEB26 92.50 P 1.03 1.28 0.94 1.28 +0.25 30 743 7,616 +146
26FEB26 95.00 P 1.70 2.07 1.56 2.04 +0.34 29 1,268 9,908 +45
26FEB26 97.50 P 2.56 3.20 2.50 3.20 +0.54 29 1,605 9,215 -305
26FEB26 100.00 P 3.83 4.64 3.83 4.57 +0.63 28 259 13,236 +13
26FEB26 102.50 P 5.55 6.25 5.55 6.46 +0.91 30 135 4,591 +85
26FEB26 105.00 P 7.33 8.34 7.33 8.30 +0.84 28 95 2,801 -20
26FEB26 107.50 P 9.65 9.65 9.65 10.75 +1.04 32 1 575 0
26FEB26 110.00 P 0.00 0.00 0.00 12.93 +0.92 30 0 691 0
26FEB26 112.50 P 0.00 0.00 0.00 15.33 +1.32 30 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 17.80 +1.37 0 0 340 0
26FEB26 117.50 P 0.00 0.00 0.00 20.30 +1.26 0 0 87 0
26FEB26 120.00 P 0.00 0.00 0.00 22.80 +1.31 0 0 126 0
26FEB26 122.50 P 0.00 0.00 0.00 25.30 +1.35 0 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 27.80 +1.35 0 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 30.30 +1.35 0 0 332 0
26FEB26 130.00 P 0.00 0.00 0.00 32.80 +1.35 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.30 +1.35 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.80 +1.35 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.30 +1.35 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.80 +1.35 0 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 45.30 +1.35 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.80 +1.35 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.30 +1.35 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.80 +1.35 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 55.30 +1.35 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 57.80 +1.36 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 60.30 +1.36 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.80 +1.36 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 65.30 +1.36 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.80 +1.36 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 70.30 +1.36 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 72.80 +1.36 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 75.30 +1.36 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 77.80 +1.36 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 80.30 +1.36 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.80 +1.36 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 690 0
30MAR26 67.50 P 0.14 0.18 0.14 0.02 0.00 36 79 558 +71
30MAR26 70.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2,602 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 0.00 35 0 483 0
30MAR26 75.00 P 0.36 0.36 0.36 0.15 +0.01 35 8 10,495 0
30MAR26 77.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 6,714 0
30MAR26 80.00 P 0.55 0.63 0.55 0.48 +0.05 35 41 7,769 +37
30MAR26 82.50 P 0.79 0.88 0.79 0.77 +0.08 35 112 5,121 +12
30MAR26 85.00 P 1.07 1.25 1.07 1.18 +0.13 35 77 28,174 +33
30MAR26 87.50 P 1.52 1.72 1.52 1.72 +0.19 35 142 3,758 +35
30MAR26 90.00 P 2.06 2.36 2.06 2.35 +0.26 35 188 23,189 +125
30MAR26 92.50 P 2.74 3.13 2.74 3.13 +0.29 34 153 4,899 +63
30MAR26 95.00 P 3.78 4.20 3.78 4.19 +0.41 35 278 20,303 +191
30MAR26 97.50 P 4.90 5.37 4.90 5.34 +0.44 34 360 9,369 +296
30MAR26 100.00 P 6.20 6.78 6.11 6.83 +0.59 35 116 25,210 +78
30MAR26 102.50 P 7.76 8.43 7.76 8.47 +0.71 35 5 7,473 +5
30MAR26 105.00 P 9.40 9.40 9.40 10.26 +0.64 35 10 25,346 0
30MAR26 107.50 P 0.00 0.00 0.00 12.07 +0.72 35 0 1,516 0
30MAR26 110.00 P 13.80 13.80 13.80 14.07 +0.96 35 2 20,402 +2
30MAR26 112.50 P 0.00 0.00 0.00 16.17 +1.02 35 0 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 18.40 +1.13 35 0 4,579 0
30MAR26 117.50 P 0.00 0.00 0.00 20.65 +0.77 35 0 2,349 0
30MAR26 120.00 P 0.00 0.00 0.00 23.15 +1.03 38 0 7,682 0
30MAR26 122.50 P 0.00 0.00 0.00 25.40 +1.04 35 0 3,391 0
30MAR26 125.00 P 0.00 0.00 0.00 27.84 +0.54 35 0 1,163 0
30MAR26 127.50 P 0.00 0.00 0.00 30.31 +1.16 35 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 32.80 +1.22 0 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 35.30 +1.32 0 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 37.80 +1.35 0 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 40.30 +1.35 0 0 846 0
30MAR26 140.00 P 41.45 41.45 41.45 42.80 +1.35 0 2 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 45.30 +1.35 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 47.80 +1.35 0 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 50.30 +1.35 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 52.80 +1.35 0 0 187 0
30MAR26 152.50 P 0.00 0.00 0.00 55.30 +1.35 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 57.80 +1.35 0 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 60.30 +1.36 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.80 +1.35 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 65.30 +1.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.80 +1.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.30 +1.36 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.80 +1.36 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.30 +1.36 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 77.80 +1.36 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.30 +1.36 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.80 +1.36 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.30 +1.36 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 87.80 +1.36 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 90.30 +1.36 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 92.80 +1.36 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 95.30 +1.36 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 97.80 +1.36 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.30 +1.36 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 102.80 +1.36 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 107.80 +1.36 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 112.80 +1.36 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 117.80 +1.37 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 122.80 +1.37 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 127.80 +1.37 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 132.80 +1.37 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 137.80 +1.37 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 142.80 +1.37 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 147.80 +1.37 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 152.80 +1.37 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 157.80 +1.37 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 162.80 +1.37 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 167.80 +1.37 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 172.80 +1.38 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.80 +1.38 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 182.80 +1.37 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 187.80 +1.38 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 192.80 +1.38 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 197.80 +1.38 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 202.80 +1.38 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 212.80 +1.38 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 222.80 +1.38 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 6 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 13 0
29APR26 70.00 P 0.36 0.36 0.35 0.15 +0.01 35 40 259 +40
29APR26 72.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 10 0
29APR26 75.00 P 0.59 0.59 0.59 0.41 +0.03 35 60 103 +54
29APR26 77.50 P 0.00 0.00 0.00 0.64 +0.05 35 0 296 0
29APR26 80.00 P 1.00 1.05 1.00 0.96 +0.09 35 51 7,082 -46
29APR26 82.50 P 1.26 1.34 1.26 1.37 +0.12 35 2 269 0
29APR26 85.00 P 1.84 1.84 1.84 1.87 +0.17 35 5 366 +5
29APR26 87.50 P 2.44 2.44 2.44 2.46 +0.21 34 1 2,144 0
29APR26 90.00 P 2.99 3.18 2.99 3.20 +0.24 34 34 2,632 +7
29APR26 92.50 P 3.76 4.12 3.76 4.12 +0.32 34 174 3,246 +64
29APR26 95.00 P 4.66 5.21 4.66 5.18 +0.39 34 555 6,759 +453
29APR26 97.50 P 5.87 6.47 5.87 6.43 +0.48 34 163 4,159 +144
29APR26 100.00 P 7.22 7.47 7.22 7.85 +0.54 34 74 759 +16
29APR26 102.50 P 8.70 8.72 8.57 9.47 +0.66 34 58 255 +2
29APR26 105.00 P 10.36 10.36 10.36 11.23 +0.75 35 36 134 0
29APR26 107.50 P 0.00 0.00 0.00 13.09 +0.79 35 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 14.86 +0.88 35 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 16.86 +0.94 35 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 19.09 +1.14 36 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 21.26 +0.62 36 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 23.51 +0.78 36 0 36 0
29APR26 122.50 P 0.00 0.00 0.00 25.77 +0.83 36 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 28.03 +0.73 35 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 30.61 +1.04 38 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 32.85 +0.93 35 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 35.31 +1.03 35 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 37.80 +1.13 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 40.30 +1.25 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 42.80 +1.33 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.30 +1.35 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 47.80 +1.35 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 50.30 +1.35 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 52.80 +1.35 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.03 - 37 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
28MAY26 62.50 P 0.29 0.30 0.29 0.08 - 36 6 6 -
28MAY26 65.00 P 0.35 0.35 0.35 0.14 - 36 2 2 -
28MAY26 67.50 P 0.45 0.45 0.45 0.22 - 36 2 2 -
28MAY26 70.00 P 0.56 0.56 0.56 0.35 - 36 1 1 -
28MAY26 72.50 P 0.73 0.73 0.73 0.54 - 36 2 2 -
28MAY26 75.00 P 0.86 0.86 0.86 0.79 - 36 22 22 -
28MAY26 77.50 P 1.16 1.19 1.16 1.13 - 36 3 3 -
28MAY26 80.00 P 1.44 1.59 1.44 1.55 - 36 5 5 -
28MAY26 82.50 P 0.00 0.00 0.00 2.07 - 36 0 0 -
28MAY26 85.00 P 2.36 2.36 2.36 2.63 - 35 2 2 -
28MAY26 87.50 P 3.04 3.27 3.04 3.34 - 35 45 42 -
28MAY26 90.00 P 3.90 4.05 3.90 4.17 - 35 17 17 -
28MAY26 92.50 P 4.80 5.03 4.80 5.14 - 35 6 6 -
28MAY26 95.00 P 5.80 5.82 5.80 6.27 - 35 5 5 -
28MAY26 97.50 P 7.10 7.30 6.95 7.55 - 35 55 49 -
28MAY26 100.00 P 8.30 8.54 8.30 8.98 - 35 10 10 -
28MAY26 102.50 P 9.93 9.93 9.93 10.54 - 35 30 30 -
28MAY26 105.00 P 11.41 11.67 11.41 12.24 - 36 66 66 -
28MAY26 107.50 P 0.00 0.00 0.00 14.04 - 36 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 15.95 - 37 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 17.80 - 36 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 19.83 - 36 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 21.91 - 36 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 24.05 - 37 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 26.25 - 36 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 28.48 - 36 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 30.76 - 36 0 0 -
28MAY26 130.00 P 0.00 0.00 0.00 33.06 - 36 0 0 -
28MAY26 132.50 P 0.00 0.00 0.00 35.39 - 34 0 0 -
28MAY26 135.00 P 0.00 0.00 0.00 37.87 - 35 0 0 -
28MAY26 137.50 P 0.00 0.00 0.00 40.36 - 37 0 0 -
28MAY26 140.00 P 0.00 0.00 0.00 42.80 - 0 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 45.30 - 0 0 0 -
28MAY26 145.00 P 0.00 0.00 0.00 47.80 - 0 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 50.30 - 0 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 52.80 - 0 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 37 5 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 1,040 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 208 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 +0.05 37 0 749 0
29JUN26 70.00 P 0.00 0.00 0.00 0.69 +0.07 37 0 1,389 0
29JUN26 72.50 P 0.00 0.00 0.00 0.97 +0.08 37 0 506 0
29JUN26 75.00 P 1.47 1.47 1.47 1.33 +0.12 37 35 9,496 +30
29JUN26 77.50 P 1.83 1.89 1.78 1.77 +0.17 37 280 1,082 -104
29JUN26 80.00 P 2.27 2.34 2.27 2.29 +0.17 37 60 10,183 +30
29JUN26 82.50 P 2.76 2.88 2.75 2.93 +0.24 37 50 1,982 +38
29JUN26 85.00 P 3.35 3.58 3.34 3.60 +0.29 37 649 4,907 +115
29JUN26 87.50 P 4.03 4.30 4.03 4.37 +0.33 36 128 2,312 -74
29JUN26 90.00 P 4.93 4.93 4.93 5.27 +0.39 36 95 6,935 0
29JUN26 92.50 P 5.85 6.25 5.85 6.29 +0.45 36 387 4,148 +190
29JUN26 95.00 P 6.93 7.32 6.93 7.36 +0.41 36 227 15,629 -127
29JUN26 97.50 P 8.30 8.30 8.29 8.74 +0.61 36 93 7,472 -3
29JUN26 100.00 P 9.54 9.58 9.54 10.17 +0.63 36 4 15,402 +2
29JUN26 102.50 P 0.00 0.00 0.00 11.72 +0.69 37 0 5,252 0
29JUN26 105.00 P 13.16 13.29 13.16 13.29 +0.71 36 6 18,535 +3
29JUN26 107.50 P 14.34 14.34 14.34 15.13 +0.84 37 30 3,630 +30
29JUN26 110.00 P 16.00 16.00 16.00 16.98 +0.87 37 8 10,772 +8
29JUN26 112.50 P 0.00 0.00 0.00 18.89 +0.88 38 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 20.57 +0.57 37 0 10,074 0
29JUN26 117.50 P 0.00 0.00 0.00 22.61 +0.37 37 0 695 0
29JUN26 120.00 P 24.31 24.31 24.31 24.68 +0.37 37 3 5,974 0
29JUN26 122.50 P 0.00 0.00 0.00 27.04 +0.57 38 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 29.22 +0.75 38 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 31.45 +0.80 38 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 33.72 +0.83 39 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 35.40 +0.25 32 0 768 0
29JUN26 135.00 P 38.11 38.11 38.11 38.40 +0.42 39 30 1,920 0
29JUN26 137.50 P 0.00 0.00 0.00 40.77 +1.04 40 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 43.12 +1.04 40 0 828 0
29JUN26 142.50 P 44.42 44.42 44.42 45.48 +1.06 39 5 9 0
29JUN26 145.00 P 0.00 0.00 0.00 47.86 +1.07 38 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 50.30 +1.16 0 0 13 0
29JUN26 150.00 P 0.00 0.00 0.00 52.80 +1.10 0 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 55.30 +1.24 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 57.80 +1.35 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 60.30 +1.36 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 62.80 +1.35 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 65.30 +1.35 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 67.80 +1.35 0 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 70.30 +1.36 0 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 72.80 +1.36 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 75.30 +1.36 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 77.80 +1.36 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.30 +1.36 0 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 82.80 +1.36 0 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 85.30 +1.36 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.80 +1.36 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.30 +1.36 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.80 +1.36 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.30 +1.36 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.80 +1.36 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.30 +1.36 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.80 +1.36 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 688 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 44 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 +0.05 39 0 182 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 +0.06 39 0 261 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 +0.08 39 0 80 0
29SEP26 67.50 P 0.00 0.00 0.00 1.43 +0.11 39 0 157 0
29SEP26 70.00 P 0.00 0.00 0.00 1.84 +0.11 39 0 1,382 0
29SEP26 72.50 P 0.00 0.00 0.00 2.33 +0.16 39 0 191 0
29SEP26 75.00 P 2.83 2.83 2.83 2.87 +0.16 39 30 971 -28
29SEP26 77.50 P 3.50 3.50 3.50 3.54 +0.22 39 3 1,340 0
29SEP26 80.00 P 0.00 0.00 0.00 4.24 +0.23 39 0 3,319 0
29SEP26 82.50 P 0.00 0.00 0.00 4.97 +0.25 38 0 2,526 0
29SEP26 85.00 P 0.00 0.00 0.00 5.79 +0.27 38 0 5,521 0
29SEP26 87.50 P 0.00 0.00 0.00 6.71 +0.32 38 0 1,336 0
29SEP26 90.00 P 7.31 7.68 7.31 7.66 +0.32 38 40 4,054 +6
29SEP26 92.50 P 0.00 0.00 0.00 8.83 +0.43 38 0 2,667 0
29SEP26 95.00 P 9.54 10.03 9.54 10.04 +0.45 38 163 6,160 +125
29SEP26 97.50 P 10.78 10.78 10.78 11.36 +0.50 38 30 2,651 +30
29SEP26 100.00 P 12.13 12.74 12.13 12.78 +0.56 38 20 4,933 -16
29SEP26 102.50 P 14.16 14.16 14.16 14.29 +0.60 38 2 4,009 +2
29SEP26 105.00 P 15.19 15.19 15.19 15.89 +0.64 38 4 2,959 -2
29SEP26 107.50 P 0.00 0.00 0.00 17.51 +0.62 38 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 19.05 +0.21 38 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 21.03 +0.39 38 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 22.92 +0.42 39 0 1,045 0
29SEP26 117.50 P 0.00 0.00 0.00 25.03 +0.61 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 27.02 +0.63 40 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 29.04 +0.64 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.09 +0.66 40 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 33.21 +0.68 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.74 +0.11 38 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 37.40 +0.94 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 39.55 +0.58 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.66 +0.49 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.95 +0.77 39 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 46.16 +0.73 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.41 +0.72 38 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 50.71 +0.72 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.04 +0.74 38 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 55.37 +0.75 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.97 +1.00 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.38 +1.06 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.83 +1.13 38 0 0 0
30DEC26 72.50 P 3.75 3.75 3.75 3.67 +0.21 40 3 387 +3
30DEC26 75.00 P 0.00 0.00 0.00 4.39 +0.30 40 0 221 0
30DEC26 77.50 P 0.00 0.00 0.00 5.09 +0.21 40 0 208 0
30DEC26 80.00 P 5.70 5.78 5.70 5.82 +0.25 39 3 5,628 +3
30DEC26 82.50 P 0.00 0.00 0.00 6.65 +0.25 39 0 370 0
30DEC26 85.00 P 0.00 0.00 0.00 7.53 +0.22 39 0 1,647 0
30DEC26 87.50 P 0.00 0.00 0.00 8.51 +0.26 39 0 567 0
30DEC26 90.00 P 9.38 9.60 9.25 9.60 +0.31 39 97 3,326 +96
30DEC26 92.50 P 0.00 0.00 0.00 10.79 +0.36 39 0 268 0
30DEC26 95.00 P 0.00 0.00 0.00 12.04 +0.37 38 0 1,350 0
30DEC26 97.50 P 13.35 13.35 13.30 13.37 +0.40 39 3 851 +3
30DEC26 100.00 P 14.71 14.71 14.70 14.78 +0.47 38 3 4,097 +2
30DEC26 102.50 P 0.00 0.00 0.00 16.27 +0.49 39 0 282 0
30DEC26 105.00 P 0.00 0.00 0.00 17.84 +0.64 39 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.48 +0.66 39 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 20.75 +0.28 38 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 22.74 +0.34 39 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 24.73 +0.60 39 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 26.62 +0.39 39 0 60 0
30DEC26 120.00 P 28.13 28.13 28.13 28.13 0.00 38 1 159 +1
30DEC26 122.50 P 0.00 0.00 0.00 30.31 +0.22 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.46 +0.39 40 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.52 +0.44 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.04 +0.37 38 0 76 0
30DEC26 132.50 P 0.00 0.00 0.00 38.63 +0.42 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.82 +0.51 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.92 +0.48 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 45.09 +0.50 40 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 47.24 +0.47 40 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 49.45 +0.48 40 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 51.66 +0.47 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.91 +0.48 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 56.17 +0.70 39 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 58.44 +0.71 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.74 +0.74 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.07 +0.77 38 0 174 0
TOTAL PUT 16,718 600,586 +2,329
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
26FEB26 8.75 C 0.00 0.00 0.00 3.77 0.00 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.52 0.00 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.27 0.00 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.04 0.00 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.56 -0.03 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.13 -0.03 33 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.77 -0.02 34 0 10 0
26FEB26 12.50 C 0.46 0.46 0.46 0.48 -0.02 34 26 187 +26
26FEB26 13.00 C 0.26 0.28 0.26 0.29 -0.01 35 60 915 +60
26FEB26 13.50 C 0.15 0.15 0.15 0.17 -0.01 36 45 309 +45
26FEB26 14.00 C 0.00 0.00 0.00 0.09 0.00 36 0 258 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.78 0.00 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.53 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.28 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.04 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.79 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.54 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.29 0.00 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.77 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.59 -0.03 36 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.17 +0.01 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.74 -0.02 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.37 -0.01 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
30MAR26 12.50 C 0.74 0.74 0.74 0.81 +0.01 39 14 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.59 0.00 38 0 1,029 0
30MAR26 13.50 C 0.42 0.42 0.40 0.43 -0.01 39 50 82 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 1,725 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 0.00 40 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 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 65 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.57 -0.07 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.34 -0.07 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.10 -0.06 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.88 -0.07 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.66 -0.06 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.24 -0.06 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.90 +0.01 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.56 +0.01 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.24 -0.01 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.98 0.00 38 0 3 0
29APR26 13.00 C 0.75 0.75 0.75 0.76 -0.01 38 15 688 +15
29APR26 13.50 C 0.00 0.00 0.00 0.61 0.00 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.47 +0.01 39 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.36 +0.01 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.19 0.00 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 0.00 39 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 0.00 39 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.63 - 37 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.40 - 37 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.17 - 37 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 2.96 - 38 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 2.75 - 38 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 2.36 - 38 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 1.94 - 36 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 1.61 - 36 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 1.31 - 36 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 1.09 - 37 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.86 - 37 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.68 - 37 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.52 - 36 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.40 - 36 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.30 - 36 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.23 - 36 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.17 - 36 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.13 - 37 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.09 - 36 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 4.58 -0.08 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.36 -0.06 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.10 -0.08 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.88 -0.07 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.65 -0.07 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.42 -0.07 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.21 -0.07 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.99 -0.07 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.79 -0.07 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.40 -0.05 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.02 0.00 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.42 0.00 38 0 0 0
29JUN26 12.50 C 1.16 1.16 1.16 1.21 +0.01 39 2 2 -2
29JUN26 13.00 C 0.98 0.98 0.98 0.99 +0.01 39 1 32 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 0.00 38 0 475 0
29JUN26 14.00 C 0.00 0.00 0.00 0.65 +0.01 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 +0.01 38 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 0.00 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 0.00 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 0.00 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 39 0 3,380 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 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 3.93 -0.02 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.71 -0.06 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.52 -0.04 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.30 -0.05 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.10 -0.05 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.91 -0.05 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 -0.03 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 -0.01 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.95 -0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.70 -0.01 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 -0.01 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.92 -0.02 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.02 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.02 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 0.00 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.01 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.99 -0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.79 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.59 -0.01 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.23 0.00 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 0.00 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 0.00 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 +0.04 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 +0.05 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 0.00 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 -0.02 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.45 -0.02 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.02 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 -0.03 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 0.00 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 0.00 37 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 0.00 37 0 2,000 0
TOTAL CALL 213 23,643 +146
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 74 0
26FEB26 11.50 P 0.15 0.15 0.15 0.13 -0.01 36 2 370 +2
26FEB26 12.00 P 0.30 0.30 0.30 0.25 -0.03 35 25 457 +25
26FEB26 12.50 P 0.50 0.50 0.50 0.49 -0.01 37 2 122 +2
26FEB26 13.00 P 0.00 0.00 0.00 0.79 -0.02 37 0 39 0
26FEB26 13.50 P 0.00 0.00 0.00 1.17 -0.01 38 0 187 0
26FEB26 14.00 P 0.00 0.00 0.00 1.61 0.00 42 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.08 +0.01 46 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.53 +0.03 44 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 3.04 +0.04 52 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.54 +0.04 58 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.04 +0.04 64 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.53 +0.03 66 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.03 +0.03 71 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.50 0.00 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.50 0.00 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.00 0.00 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.50 0.00 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.50 0.00 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.50 0.00 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.50 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 40 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 138 0
30MAR26 12.00 P 0.00 0.00 0.00 0.53 0.00 39 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 +0.02 40 0 174 0
30MAR26 13.00 P 0.00 0.00 0.00 1.06 +0.01 39 0 1,071 0
30MAR26 13.50 P 0.00 0.00 0.00 1.41 +0.01 40 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 +0.01 42 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.22 +0.01 43 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.67 +0.06 45 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.09 +0.03 43 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.58 +0.06 47 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.07 +0.07 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.55 +0.05 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.03 +0.03 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.50 0.00 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.50 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.00 0.00 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.50 0.00 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.50 0.00 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.50 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.50 0.00 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.50 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 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 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.32 0.00 38 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.48 0.00 39 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.69 +0.02 39 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.93 +0.02 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 +0.02 40 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.52 +0.01 38 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.88 +0.01 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.33 +0.04 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.76 +0.05 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.19 +0.05 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.64 +0.06 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.10 +0.06 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.58 +0.06 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.07 +0.07 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.09 - 36 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.12 - 36 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.15 - 36 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.19 - 36 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.30 - 36 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.44 - 35 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.62 - 35 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.84 - 35 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 1.10 - 35 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 1.39 - 34 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 1.72 - 34 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 2.14 - 36 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 2.47 - 33 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 2.86 - 31 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 3.28 - 29 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 3.72 - 25 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 4.16 - 0 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 4.62 - 0 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 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 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 0.00 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 0.00 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 0.00 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 -0.01 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.01 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 +0.02 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 0.00 36 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.90 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 +0.03 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.68 +0.04 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.08 +0.04 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 +0.04 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.94 +0.05 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.39 +0.06 39 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.84 +0.06 39 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.30 +0.06 38 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.76 +0.06 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.23 +0.06 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.71 +0.07 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.19 +0.07 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.68 +0.08 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.64 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.60 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.54 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 0.00 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.02 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 0.00 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 +0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 0.00 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.28 0.00 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 +0.01 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 0.00 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.40 +0.03 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 +0.04 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.23 +0.01 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.67 +0.02 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 -0.11 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.41 -0.11 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.87 -0.10 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.33 -0.10 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.80 -0.09 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.39 +0.04 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.86 +0.04 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.70 -0.07 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.67 -0.06 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.65 -0.06 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 0.00 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 0.00 37 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.01 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 +0.01 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 +0.02 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 +0.02 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.02 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.10 +0.03 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 +0.03 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 -0.08 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 +0.03 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.94 +0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 -0.10 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 -0.08 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 -0.12 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.50 -0.02 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 -0.03 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.39 -0.04 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.85 -0.04 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 +0.04 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.86 +0.04 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.73 -0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.69 -0.04 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.66 -0.05 36 0 0 0
TOTAL PUT 29 6,601 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 35.50
30JAN26 26.00 C 0.00 0.00 0.00 9.50 -1.12 0 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 8.50 -1.16 0 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 7.50 -1.12 0 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 6.50 -1.12 0 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 5.50 -1.12 0 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 4.50 -1.15 0 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 3.50 -1.12 0 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 2.50 -1.12 0 0 0 -10
30JAN26 34.00 C 1.88 2.02 1.60 1.50 -1.21 0 401 0 -55
30JAN26 35.00 C 1.00 1.04 0.53 0.50 -1.14 0 356 4 -139
30JAN26 36.00 C 0.41 0.41 0.01 0.00 -0.73 0 2,840 2,219 +1,870
30JAN26 37.00 C 0.24 0.24 0.01 0.00 -0.15 0 903 1,089 +245
30JAN26 38.00 C 0.01 0.02 0.01 0.00 -0.04 0 79 903 -25
30JAN26 39.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 250 0
30JAN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
30JAN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
30JAN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
30JAN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JAN26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 26.00 C 0.00 0.00 0.00 9.60 -1.05 128 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 8.60 -1.06 114 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 7.61 -1.05 104 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 6.52 -1.14 56 0 0 0
06FEB26 30.00 C 0.00 0.00 0.00 5.52 -1.12 46 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 4.53 -1.12 46 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 3.55 -1.10 42 0 0 0
06FEB26 33.00 C 2.95 3.05 2.95 2.60 -1.08 40 4 2 +2
06FEB26 34.00 C 2.09 2.16 1.84 1.73 -1.01 38 89 109 +83
06FEB26 35.00 C 1.34 1.35 1.00 1.00 -0.86 36 300 374 +252
06FEB26 36.00 C 0.85 0.85 0.48 0.47 -0.68 34 592 620 +113
06FEB26 37.00 C 0.46 0.46 0.21 0.21 -0.38 36 802 819 +270
06FEB26 38.00 C 0.22 0.22 0.10 0.10 -0.22 38 997 1,118 +476
06FEB26 39.00 C 0.09 0.09 0.05 0.05 -0.14 42 107 537 +5
06FEB26 40.00 C 0.04 0.05 0.03 0.02 -0.09 43 175 535 +75
06FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 378 0
06FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 6 0
06FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
06FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 27 0
06FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
06FEB26 46.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 15.66 -1.00 116 0 3,213 0
26FEB26 21.00 C 0.00 0.00 0.00 14.66 -1.03 107 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.63 -1.07 93 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.67 -1.03 92 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.73 -0.99 91 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.68 -1.03 78 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.74 -0.99 76 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.75 -0.97 69 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.71 -1.04 58 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.59 -1.18 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.63 -1.09 37 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 4.70 -1.05 37 0 0 0
26FEB26 32.00 C 4.20 4.20 4.20 3.85 -0.97 38 4 15 +4
26FEB26 33.00 C 3.00 3.00 3.00 3.00 -0.93 36 2 140 0
26FEB26 34.00 C 2.52 2.60 2.30 2.23 -0.85 34 729 538 +371
26FEB26 35.00 C 2.02 2.02 1.60 1.60 -0.83 33 1,469 4,418 +301
26FEB26 36.00 C 1.48 1.49 1.09 1.09 -0.61 33 756 4,085 +170
26FEB26 37.00 C 1.03 1.03 0.75 0.74 -0.45 33 330 9,057 +62
26FEB26 38.00 C 0.73 0.73 0.49 0.50 -0.32 34 2,519 4,286 +574
26FEB26 39.00 C 0.48 0.48 0.33 0.33 -0.24 35 543 7,035 +125
26FEB26 40.00 C 0.36 0.36 0.23 0.22 -0.19 36 1,269 11,243 -100
26FEB26 41.00 C 0.23 0.23 0.18 0.14 -0.14 37 744 4,885 +463
26FEB26 42.00 C 0.17 0.17 0.13 0.10 -0.10 38 147 10,676 +41
26FEB26 43.00 C 0.14 0.14 0.11 0.06 -0.08 38 110 4,901 +20
26FEB26 44.00 C 0.09 0.10 0.09 0.04 -0.06 39 48 4,492 -3
26FEB26 45.00 C 0.11 0.11 0.06 0.03 -0.04 41 287 13,369 +165
26FEB26 46.00 C 0.07 0.07 0.06 0.02 -0.03 42 17 2,551 +10
26FEB26 47.00 C 0.05 0.05 0.05 0.01 -0.03 41 42 1,052 +42
26FEB26 48.00 C 0.03 0.04 0.03 0.01 -0.02 44 18 1,263 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,176 0
26FEB26 50.00 C 0.03 0.04 0.03 0.01 0.00 49 21 2,916 +10
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,361 0
26FEB26 55.00 C 0.01 0.01 0.01 0.01 0.00 61 70 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,001 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 932 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.70 -1.05 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.72 -1.03 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.73 -1.03 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.74 -1.04 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.76 -1.03 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.95 -0.90 66 0 15,806 0
30MAR26 26.00 C 0.00 0.00 0.00 9.78 -1.07 50 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.83 -1.06 48 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.88 -1.05 45 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.82 -1.16 37 0 25 0
30MAR26 30.00 C 6.20 6.20 6.20 5.93 -1.24 36 2 86 +2
30MAR26 31.00 C 5.07 5.07 5.07 5.09 -0.99 36 1 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.31 -0.94 36 0 39 0
30MAR26 33.00 C 0.00 0.00 0.00 3.59 -0.87 36 0 584 0
30MAR26 34.00 C 3.16 3.16 3.00 2.95 -0.80 36 50 661 +38
30MAR26 35.00 C 2.60 2.60 2.38 2.38 -0.77 36 12 22,038 -2
30MAR26 36.00 C 2.10 2.10 1.90 1.90 -0.60 36 171 5,653 +71
30MAR26 37.00 C 1.77 1.77 1.50 1.50 -0.52 36 470 5,546 -61
30MAR26 38.00 C 1.35 1.35 1.19 1.19 -0.45 36 393 6,958 +262
30MAR26 39.00 C 1.28 1.28 0.96 0.95 -0.36 37 140 9,741 -59
30MAR26 40.00 C 0.98 1.05 0.76 0.74 -0.31 37 540 22,531 +43
30MAR26 41.00 C 0.71 0.72 0.63 0.57 -0.28 37 256 6,132 +209
30MAR26 42.00 C 0.60 0.60 0.52 0.44 -0.23 38 78 6,059 +29
30MAR26 43.00 C 0.46 0.46 0.40 0.34 -0.19 38 17 5,851 +4
30MAR26 44.00 C 0.38 0.39 0.35 0.26 -0.16 39 101 10,503 -50
30MAR26 45.00 C 0.34 0.34 0.29 0.20 -0.13 39 649 11,704 -87
30MAR26 46.00 C 0.26 0.26 0.26 0.16 -0.10 40 3 2,732 0
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.09 40 10 4,662 -10
30MAR26 48.00 C 0.21 0.21 0.21 0.09 -0.08 40 2 14,393 0
30MAR26 49.00 C 0.18 0.18 0.17 0.07 -0.06 40 122 9,933 +115
30MAR26 50.00 C 0.15 0.15 0.14 0.06 -0.05 41 152 21,861 -16
30MAR26 52.50 C 0.12 0.12 0.11 0.03 -0.03 42 13 11,952 -8
30MAR26 55.00 C 0.09 0.09 0.08 0.02 -0.02 44 47 26,951 +17
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 8,985 0
30MAR26 60.00 C 0.04 0.04 0.04 0.01 -0.01 48 5 22,485 -5
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5,848 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14,113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,645 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.88 -0.95 74 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.90 -0.96 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.93 -0.94 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.96 -0.94 62 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.00 -0.94 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.03 -0.93 55 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.07 -0.93 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.10 -0.96 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.14 -0.98 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.25 -0.96 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.21 -1.12 36 0 510 0
29APR26 31.00 C 0.00 0.00 0.00 5.42 -0.90 35 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.68 -0.86 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.01 -0.80 35 0 0 0
29APR26 34.00 C 3.63 3.72 3.46 3.39 -0.75 35 184 728 +35
29APR26 35.00 C 3.12 3.12 2.86 2.86 -0.68 35 58 737 +4
29APR26 36.00 C 2.59 2.59 2.38 2.38 -0.58 35 15 1,081 +2
29APR26 37.00 C 2.18 2.18 2.00 1.96 -0.57 35 126 1,800 -14
29APR26 38.00 C 1.77 1.77 1.65 1.63 -0.48 36 155 2,181 -5
29APR26 39.00 C 1.49 1.49 1.45 1.37 -0.41 36 34 891 +12
29APR26 40.00 C 1.25 1.25 1.16 1.14 -0.35 37 46 2,485 +32
29APR26 41.00 C 1.10 1.10 1.04 0.94 -0.32 37 101 405 -57
29APR26 42.00 C 0.93 0.93 0.83 0.77 -0.27 37 18 1,907 -17
29APR26 43.00 C 0.77 0.77 0.77 0.64 -0.22 38 26 743 0
29APR26 44.00 C 0.63 0.63 0.63 0.52 -0.19 38 3 525 -3
29APR26 45.00 C 0.58 0.58 0.58 0.43 -0.15 38 1 1,429 0
29APR26 46.00 C 0.51 0.51 0.51 0.36 -0.12 39 1 356 +1
29APR26 47.00 C 0.43 0.43 0.43 0.29 -0.11 39 1 856 0
29APR26 48.00 C 0.00 0.00 0.00 0.24 -0.09 39 0 959 0
29APR26 49.00 C 0.34 0.34 0.34 0.20 -0.07 40 3 146 +3
29APR26 50.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 2,043 0
29APR26 52.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 537 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 2,399 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 45 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 47 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 253 0
28MAY26 28.00 C 0.00 0.00 0.00 8.36 - 42 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 7.51 - 41 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 6.49 - 36 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 5.74 - 35 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 5.05 - 36 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 4.40 - 35 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 3.84 - 36 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 3.27 - 35 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 2.82 - 35 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 2.42 - 36 0 0 -
28MAY26 38.00 C 2.25 2.25 2.07 2.07 - 36 14 14 -
28MAY26 39.00 C 0.00 0.00 0.00 1.80 - 37 0 0 -
28MAY26 40.00 C 1.70 1.70 1.60 1.55 - 37 3 3 -
28MAY26 41.00 C 0.00 0.00 0.00 1.33 - 38 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 1.16 - 38 0 0 -
28MAY26 43.00 C 1.08 1.08 1.08 1.00 - 39 1 1 -
28MAY26 44.00 C 0.00 0.00 0.00 0.85 - 39 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 0.73 - 39 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 0.63 - 40 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 0.55 - 40 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 0.47 - 40 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 0.41 - 41 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 0.35 - 41 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 0.25 - 42 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 0.18 - 43 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 0.14 - 44 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 0.08 - 46 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 0.05 - 48 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 0.04 - 49 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 0.03 - 49 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 16.07 -0.94 62 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.11 -0.93 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.16 -0.93 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.21 -0.93 53 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.27 -0.92 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.26 -1.00 46 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.40 -0.94 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.48 -0.96 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.62 -0.94 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.76 -0.95 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.83 -1.06 36 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 6.25 -0.85 38 0 160 0
29JUN26 32.00 C 0.00 0.00 0.00 5.44 -0.79 36 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.81 -0.76 36 0 0 0
29JUN26 34.00 C 4.30 4.30 4.30 4.30 -0.66 36 1 478 +1
29JUN26 35.00 C 3.78 3.80 3.78 3.67 -0.68 35 56 453 +56
29JUN26 36.00 C 3.46 3.46 3.25 3.25 -0.66 36 39 1,037 +38
29JUN26 37.00 C 3.36 3.36 2.92 2.82 -0.62 36 18 1,557 +15
29JUN26 38.00 C 2.80 2.80 2.51 2.51 -0.51 36 124 5,659 +85
29JUN26 39.00 C 2.31 2.31 2.26 2.17 -0.48 36 35 1,390 +3
29JUN26 40.00 C 2.35 2.35 1.94 1.92 -0.43 37 38 3,456 -20
29JUN26 41.00 C 1.85 1.85 1.69 1.67 -0.40 37 145 805 +135
29JUN26 42.00 C 1.57 1.58 1.53 1.44 -0.39 37 8 5,463 -2
29JUN26 43.00 C 0.00 0.00 0.00 1.25 -0.35 37 0 2,757 0
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.32 37 0 4,384 0
29JUN26 45.00 C 1.12 1.12 1.08 0.93 -0.29 38 144 11,987 -3
29JUN26 46.00 C 1.02 1.02 1.02 0.80 -0.26 38 100 1,711 -100
29JUN26 47.00 C 0.00 0.00 0.00 0.69 -0.24 38 0 1,826 0
29JUN26 48.00 C 0.82 0.82 0.79 0.60 -0.21 38 3 4,903 -1
29JUN26 49.00 C 0.72 0.72 0.70 0.52 -0.18 38 814 3,607 +814
29JUN26 50.00 C 0.75 0.75 0.66 0.45 -0.16 38 867 25,033 +841
29JUN26 52.50 C 0.00 0.00 0.00 0.31 -0.13 39 0 4,301 0
29JUN26 55.00 C 0.46 0.46 0.42 0.22 -0.09 39 20 10,652 -14
29JUN26 57.50 C 0.35 0.35 0.35 0.15 -0.08 40 2 3,546 0
29JUN26 60.00 C 0.30 0.31 0.28 0.11 -0.06 40 134 23,903 -101
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 4,401 0
29JUN26 65.00 C 0.23 0.23 0.23 0.06 -0.03 41 1 14,024 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 2,992 0
29JUN26 70.00 C 0.17 0.17 0.17 0.04 -0.01 43 5 15,252 -5
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,526 0
29JUN26 80.00 C 0.08 0.08 0.08 0.01 0.00 44 6 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 205 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 16.42 -0.93 55 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.49 -0.92 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.57 -0.93 51 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.67 -0.91 49 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.78 -0.91 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.93 -0.88 46 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.00 -0.95 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.18 -0.93 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.40 -0.91 41 0 9 0
29SEP26 29.00 C 0.00 0.00 0.00 8.64 -0.88 40 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.92 -0.85 40 0 97 0
29SEP26 31.00 C 0.00 0.00 0.00 7.23 -0.82 39 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 6.75 -0.62 40 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 5.96 -0.68 38 0 123 0
29SEP26 34.00 C 5.60 5.60 5.60 5.55 -0.52 39 1 9 +1
29SEP26 35.00 C 0.00 0.00 0.00 4.86 -0.67 37 0 100 0
29SEP26 36.00 C 0.00 0.00 0.00 4.39 -0.65 37 0 4,267 0
29SEP26 37.00 C 4.17 4.20 4.01 3.94 -0.67 37 42 648 +22
29SEP26 38.00 C 0.00 0.00 0.00 3.61 -0.54 37 0 4,524 0
29SEP26 39.00 C 0.00 0.00 0.00 3.28 -0.50 37 0 5,910 0
29SEP26 40.00 C 3.15 3.16 3.00 2.96 -0.55 37 152 2,868 -40
29SEP26 41.00 C 0.00 0.00 0.00 2.71 -0.47 38 0 983 0
29SEP26 42.00 C 2.52 2.52 2.52 2.44 -0.47 38 95 991 0
29SEP26 43.00 C 0.00 0.00 0.00 2.20 -0.43 38 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 1.98 -0.41 38 0 2,750 0
29SEP26 45.00 C 2.10 2.10 1.90 1.78 -0.38 38 22 3,012 +8
29SEP26 46.00 C 0.00 0.00 0.00 1.61 -0.34 38 0 1,439 0
29SEP26 47.00 C 1.70 1.70 1.60 1.44 -0.33 38 12 1,408 +6
29SEP26 48.00 C 0.00 0.00 0.00 1.30 -0.30 38 0 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 1.17 -0.28 38 0 2,388 0
29SEP26 50.00 C 1.36 1.36 1.26 1.05 -0.26 38 13 17,183 +3
29SEP26 52.50 C 1.10 1.10 1.10 0.81 -0.21 39 1 3,005 0
29SEP26 55.00 C 0.00 0.00 0.00 0.62 -0.18 39 0 4,524 0
29SEP26 57.50 C 0.80 0.80 0.77 0.48 -0.14 39 130 535 +86
29SEP26 60.00 C 0.64 0.64 0.64 0.37 -0.12 39 12 6,837 +12
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.11 39 0 935 0
29SEP26 65.00 C 0.52 0.52 0.52 0.22 -0.09 39 30 2,638 +30
29SEP26 67.50 C 0.47 0.47 0.47 0.17 -0.07 40 30 332 +30
29SEP26 70.00 C 0.40 0.42 0.40 0.14 -0.05 40 40 432 +40
29SEP26 72.50 C 0.38 0.38 0.38 0.11 -0.05 40 30 348 +30
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 1,070 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 1,013 0
29SEP26 85.00 C 0.22 0.22 0.22 0.04 -0.02 42 1 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.78 -0.92 52 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 15.89 -0.91 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.01 -0.90 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.16 -0.88 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.32 -0.85 46 0 5 0
30DEC26 25.00 C 12.58 12.58 12.58 12.66 -0.15 47 1 26 +1
30DEC26 26.00 C 0.00 0.00 0.00 11.62 -0.88 43 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 10.85 -0.87 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 9.89 -1.07 39 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 9.37 -0.87 40 0 2 0
30DEC26 30.00 C 9.00 9.00 9.00 8.78 -0.77 41 3 120 +3
30DEC26 31.00 C 0.00 0.00 0.00 8.07 -0.81 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.46 -0.77 39 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 6.88 -0.75 39 0 103 0
30DEC26 34.00 C 0.00 0.00 0.00 6.34 -0.71 38 0 6 0
30DEC26 35.00 C 6.00 6.00 6.00 5.97 -0.41 39 5 718 0
30DEC26 36.00 C 5.55 5.55 5.55 5.36 -0.66 38 3 6,738 +3
30DEC26 37.00 C 4.99 5.02 4.99 4.95 -0.66 38 409 2,703 +235
30DEC26 38.00 C 4.79 4.79 4.55 4.51 -0.69 37 25 2,287 -14
30DEC26 39.00 C 4.30 4.30 4.30 4.23 -0.52 38 1 1,310 0
30DEC26 40.00 C 4.36 4.36 3.97 3.91 -0.45 38 4 808 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.57 -0.47 38 0 434 0
30DEC26 42.00 C 0.00 0.00 0.00 3.31 -0.45 38 0 578 0
30DEC26 43.00 C 3.16 3.16 3.16 3.07 -0.39 38 90 199 +90
30DEC26 44.00 C 0.00 0.00 0.00 2.85 -0.37 39 0 334 0
30DEC26 45.00 C 2.75 2.78 2.68 2.63 -0.33 39 56 2,849 +9
30DEC26 46.00 C 0.00 0.00 0.00 2.42 -0.30 39 0 16 0
30DEC26 47.00 C 2.39 2.39 2.39 2.23 -0.26 39 45 183 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 -0.23 39 0 134 0
30DEC26 49.00 C 2.10 2.10 2.10 1.90 -0.20 39 3 151 0
30DEC26 50.00 C 1.92 1.95 1.90 1.75 -0.17 39 12 914 -4
30DEC26 52.50 C 0.00 0.00 0.00 1.43 -0.11 39 0 1,378 0
30DEC26 55.00 C 0.00 0.00 0.00 1.17 -0.06 39 0 1,490 0
30DEC26 57.50 C 1.27 1.27 1.27 0.96 -0.02 39 100 144 +73
30DEC26 60.00 C 1.06 1.09 1.06 0.79 +0.01 40 4 690 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 +0.04 40 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 +0.04 40 0 13 0
30DEC26 67.50 C 0.72 0.72 0.72 0.45 +0.05 40 1 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 +0.07 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 +0.07 41 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.07 41 0 26 0
30DEC26 80.00 C 0.48 0.48 0.48 0.19 +0.06 41 10 294 0
TOTAL CALL 24,737 715,885 +8,271
30JAN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JAN26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
30JAN26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
30JAN26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
30JAN26 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 200 -3
30JAN26 35.00 P 0.03 0.03 0.01 0.00 -0.02 0 1,676 1,342 +168
30JAN26 36.00 P 0.15 0.46 0.13 0.50 +0.37 0 803 2 -241
30JAN26 37.00 P 0.80 1.46 0.80 1.50 +0.97 0 695 0 -114
30JAN26 38.00 P 2.03 2.34 1.98 2.50 +1.08 0 123 0 -63
30JAN26 39.00 P 2.95 3.12 2.95 3.50 +1.12 0 8 0 -8
30JAN26 40.00 P 0.00 0.00 0.00 4.50 +1.11 0 0 0 -2
30JAN26 41.00 P 0.00 0.00 0.00 5.50 +1.12 0 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 6.50 +1.12 0 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 7.50 +1.03 0 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 8.50 +1.12 0 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 9.50 +1.06 0 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 10.50 +1.12 0 0 0 0
06FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
06FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
06FEB26 32.00 P 0.03 0.03 0.03 0.03 +0.01 42 5 30 +5
06FEB26 33.00 P 0.08 0.08 0.07 0.09 +0.05 41 25 132 +13
06FEB26 34.00 P 0.13 0.20 0.13 0.20 +0.10 37 324 711 -6
06FEB26 35.00 P 0.25 0.45 0.25 0.46 +0.23 35 1,886 1,620 +338
06FEB26 36.00 P 0.59 0.93 0.59 0.92 +0.43 32 261 565 +58
06FEB26 37.00 P 1.10 1.61 1.10 1.68 +0.73 35 103 868 +89
06FEB26 38.00 P 2.14 2.32 2.14 2.58 +0.84 38 76 189 +70
06FEB26 39.00 P 3.15 3.17 3.15 3.53 +0.96 40 8 18 +8
06FEB26 40.00 P 0.00 0.00 0.00 4.51 +1.03 43 0 4 0
06FEB26 41.00 P 5.06 5.06 5.06 5.50 +1.06 0 2 0 -2
06FEB26 42.00 P 0.00 0.00 0.00 6.50 +1.09 0 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 7.50 +1.03 0 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 8.50 +1.12 0 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 9.50 +1.06 0 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 25.00 P 0.01 0.01 0.01 0.01 0.00 53 50 400 +50
26FEB26 26.00 P 0.01 0.01 0.01 0.01 0.00 47 10 125 +10
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 259 0
26FEB26 28.00 P 0.04 0.04 0.04 0.02 +0.01 41 80 506 +26
26FEB26 29.00 P 0.06 0.07 0.06 0.04 +0.02 39 179 1,499 +164
26FEB26 30.00 P 0.09 0.10 0.09 0.07 +0.03 38 412 2,453 +176
26FEB26 31.00 P 0.12 0.16 0.12 0.13 +0.06 36 132 797 +120
26FEB26 32.00 P 0.17 0.25 0.17 0.24 +0.11 36 680 2,206 +457
26FEB26 33.00 P 0.29 0.39 0.29 0.39 +0.15 34 427 3,005 +65
26FEB26 34.00 P 0.41 0.62 0.41 0.64 +0.25 33 295 7,618 +173
26FEB26 35.00 P 0.65 0.97 0.65 0.99 +0.35 32 664 12,126 +117
26FEB26 36.00 P 1.05 1.48 1.05 1.48 +0.50 32 1,012 6,306 +8
26FEB26 37.00 P 1.85 2.07 1.85 2.14 +0.66 33 1,288 16,630 -645
26FEB26 38.00 P 2.40 2.76 2.40 2.92 +0.79 34 22 7,604 +19
26FEB26 39.00 P 3.61 3.61 3.61 3.75 +0.89 35 2 9,572 +2
26FEB26 40.00 P 4.00 4.55 4.00 4.65 +0.88 36 6 12,663 +2
26FEB26 41.00 P 5.42 5.42 5.42 5.58 +1.01 36 1 3,264 0
26FEB26 42.00 P 0.00 0.00 0.00 6.54 +1.03 37 0 7,302 0
26FEB26 43.00 P 7.10 7.10 7.10 7.73 +1.26 55 1 2,516 0
26FEB26 44.00 P 0.00 0.00 0.00 8.51 +1.12 40 0 450 0
26FEB26 45.00 P 9.30 9.30 9.30 9.50 +1.06 0 2 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.50 +1.11 0 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 11.50 +1.12 0 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 12.50 +1.12 0 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 13.50 +1.12 0 0 9 0
26FEB26 50.00 P 0.00 0.00 0.00 14.50 +1.12 0 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 17.00 +1.11 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.50 +1.12 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.00 +1.12 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.50 +1.12 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.00 +1.12 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.50 +1.12 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.00 +1.12 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.50 +1.12 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.00 +1.12 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.50 +1.12 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.00 +1.12 0 0 0 0
26FEB26 80.00 P 44.34 44.34 44.34 44.50 +1.12 0 300 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 348 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 183 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
30MAR26 25.00 P 0.07 0.07 0.07 0.02 +0.01 39 6 16,623 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 544 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 389 0
30MAR26 28.00 P 0.18 0.19 0.18 0.11 +0.04 37 35 476 0
30MAR26 29.00 P 0.24 0.25 0.24 0.18 +0.06 37 65 506 -60
30MAR26 30.00 P 0.32 0.36 0.31 0.30 +0.10 37 77 1,703 +49
30MAR26 31.00 P 0.44 0.49 0.43 0.46 +0.14 36 84 2,082 +60
30MAR26 32.00 P 0.56 0.69 0.56 0.68 +0.19 36 200 2,920 +12
30MAR26 33.00 P 0.78 0.94 0.76 0.94 +0.23 36 593 8,877 +344
30MAR26 34.00 P 1.08 1.26 1.08 1.26 +0.29 35 92 8,920 +22
30MAR26 35.00 P 1.51 1.70 1.49 1.67 +0.36 34 247 28,956 -209
30MAR26 36.00 P 1.95 2.20 1.95 2.20 +0.48 35 375 6,484 +186
30MAR26 37.00 P 2.53 2.80 2.53 2.80 +0.56 35 15 8,134 -4
30MAR26 38.00 P 3.21 3.46 3.21 3.52 +0.70 36 78 15,301 0
30MAR26 39.00 P 0.00 0.00 0.00 4.27 +0.77 36 0 14,582 0
30MAR26 40.00 P 0.00 0.00 0.00 5.07 +0.81 37 0 26,273 -5
30MAR26 41.00 P 5.60 5.60 5.60 5.91 +0.86 37 2 6,586 0
30MAR26 42.00 P 0.00 0.00 0.00 6.79 +0.91 37 0 17,865 0
30MAR26 43.00 P 0.00 0.00 0.00 7.73 +0.98 39 0 4,623 0
30MAR26 44.00 P 0.00 0.00 0.00 8.57 +0.91 35 0 4,764 0
30MAR26 45.00 P 0.00 0.00 0.00 9.50 +0.93 0 0 4,960 0
30MAR26 46.00 P 10.38 10.38 10.38 10.55 +1.04 39 5 1,765 +5
30MAR26 47.00 P 0.00 0.00 0.00 11.52 +1.07 39 0 3,086 0
30MAR26 48.00 P 0.00 0.00 0.00 12.51 +1.10 40 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.50 +1.09 0 0 4,824 0
30MAR26 50.00 P 14.44 14.46 14.44 14.50 +1.11 0 120 12,970 0
30MAR26 52.50 P 0.00 0.00 0.00 17.00 +1.11 0 0 7,611 0
30MAR26 55.00 P 0.00 0.00 0.00 19.50 +1.12 0 0 6,736 0
30MAR26 57.50 P 0.00 0.00 0.00 22.00 +1.12 0 0 593 0
30MAR26 60.00 P 0.00 0.00 0.00 24.50 +1.12 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.00 +1.12 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.50 +1.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.00 +1.12 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.50 +1.12 0 0 0 0
30MAR26 72.50 P 35.90 37.75 35.90 37.00 +1.12 0 2 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.50 +1.12 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.00 +1.12 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.50 +1.12 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.00 +1.12 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.50 +1.12 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.00 +1.12 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.50 +1.12 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.00 +1.12 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.50 +1.12 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.00 +1.12 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.50 +1.12 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.00 +1.12 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.50 +1.12 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.00 +1.12 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.50 +1.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 1 0
29APR26 25.00 P 0.14 0.14 0.14 0.06 +0.04 37 10 61 +10
29APR26 26.00 P 0.17 0.17 0.17 0.09 +0.05 36 2 26 +2
29APR26 27.00 P 0.00 0.00 0.00 0.15 +0.07 36 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.24 +0.11 36 0 404 0
29APR26 29.00 P 0.40 0.40 0.39 0.36 +0.15 36 31 425 +2
29APR26 30.00 P 0.50 0.56 0.50 0.52 +0.19 36 85 1,787 +35
29APR26 31.00 P 0.66 0.70 0.66 0.73 +0.23 36 11 934 +2
29APR26 32.00 P 0.88 0.96 0.88 0.97 +0.26 35 168 2,363 +18
29APR26 33.00 P 1.14 1.23 1.14 1.27 +0.29 35 64 1,423 +62
29APR26 34.00 P 1.54 1.55 1.50 1.64 +0.34 35 121 2,803 -2
29APR26 35.00 P 1.86 2.05 1.86 2.05 +0.39 34 916 4,801 +539
29APR26 36.00 P 2.40 2.58 2.34 2.58 +0.47 34 328 3,238 -11
29APR26 37.00 P 2.96 3.09 2.94 3.20 +0.57 35 126 3,331 +15
29APR26 38.00 P 3.63 3.63 3.57 3.88 +0.65 35 19 1,413 0
29APR26 39.00 P 0.00 0.00 0.00 4.61 +0.75 36 0 2,124 0
29APR26 40.00 P 5.20 5.20 5.20 5.38 +0.80 36 1 305 0
29APR26 41.00 P 0.00 0.00 0.00 6.18 +0.82 36 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.03 +0.88 37 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 7.87 +0.83 37 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.76 +0.86 37 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 9.67 +0.89 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.59 +0.91 36 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 11.53 +0.93 35 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.57 +1.04 39 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.54 +1.06 40 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.52 +1.09 40 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 17.00 +1.11 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.50 +1.12 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.00 +1.12 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.50 +1.12 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.00 +1.12 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.50 +1.12 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.00 +1.12 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.50 +1.12 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.00 +1.12 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.50 +1.12 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.00 +1.12 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.50 +1.12 0 0 0 0
28MAY26 28.00 P 0.44 0.47 0.44 0.38 - 36 13 13 -
28MAY26 29.00 P 0.00 0.00 0.00 0.53 - 36 0 0 -
28MAY26 30.00 P 0.75 0.79 0.75 0.73 - 36 7 7 -
28MAY26 31.00 P 1.01 1.01 1.01 0.99 - 36 5 5 -
28MAY26 32.00 P 0.00 0.00 0.00 1.29 - 36 0 0 -
28MAY26 33.00 P 1.48 1.54 1.48 1.60 - 35 14 14 -
28MAY26 34.00 P 1.84 1.93 1.84 2.01 - 35 96 96 -
28MAY26 35.00 P 2.21 2.21 2.21 2.45 - 35 14 14 -
28MAY26 36.00 P 0.00 0.00 0.00 2.99 - 35 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 3.61 - 36 0 0 -
28MAY26 38.00 P 4.00 4.05 4.00 4.24 - 36 60 60 -
28MAY26 39.00 P 0.00 0.00 0.00 4.99 - 37 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 5.67 - 36 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 6.51 - 37 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 7.27 - 37 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 8.10 - 37 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 8.97 - 37 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 9.85 - 37 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 10.75 - 37 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 11.66 - 37 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 12.59 - 36 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 13.54 - 36 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 14.61 - 41 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 17.04 - 42 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 19.51 - 43 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 22.00 - 0 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 24.50 - 0 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 27.00 - 0 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 29.50 - 0 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 32.00 - 0 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 34.50 - 0 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 37.00 - 0 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 39.50 - 0 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.05 38 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 +0.09 37 0 294 0
29JUN26 26.00 P 0.42 0.42 0.42 0.30 +0.13 37 1 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 +0.16 37 0 415 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 +0.19 37 0 1,153 0
29JUN26 29.00 P 0.81 0.84 0.81 0.77 +0.23 37 67 1,419 +7
29JUN26 30.00 P 0.95 1.03 0.95 1.01 +0.27 37 92 2,481 +79
29JUN26 31.00 P 1.26 1.26 1.26 1.28 +0.30 37 60 1,597 0
29JUN26 32.00 P 1.51 1.51 1.51 1.59 +0.32 36 76 3,685 +75
29JUN26 33.00 P 1.81 1.81 1.81 1.93 +0.31 36 100 7,944 0
29JUN26 34.00 P 2.18 2.32 2.18 2.32 +0.35 35 112 10,504 +102
29JUN26 35.00 P 2.65 2.78 2.65 2.81 +0.43 35 119 10,879 +14
29JUN26 36.00 P 3.08 3.08 3.08 3.33 +0.51 35 2 5,844 +2
29JUN26 37.00 P 0.00 0.00 0.00 3.91 +0.52 35 0 11,858 0
29JUN26 38.00 P 4.40 4.40 4.40 4.50 +0.55 35 1 10,496 -1
29JUN26 39.00 P 5.05 5.07 5.05 5.30 +0.69 37 140 6,041 -30
29JUN26 40.00 P 5.80 5.80 5.80 5.93 +0.64 36 1 11,069 -1
29JUN26 41.00 P 0.00 0.00 0.00 6.70 +0.70 36 0 9,006 0
29JUN26 42.00 P 7.54 7.59 7.53 7.58 +0.77 37 160 2,362 +5
29JUN26 43.00 P 0.00 0.00 0.00 8.35 +0.76 37 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 9.19 +0.79 37 0 3,126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.22 +1.33 40 0 17,883 0
29JUN26 46.00 P 0.00 0.00 0.00 10.94 +0.84 38 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 11.87 +0.91 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.77 +0.92 38 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.65 +0.90 37 0 890 0
29JUN26 50.00 P 14.04 14.90 14.04 14.61 +1.01 38 188 5,255 +1
29JUN26 52.50 P 0.00 0.00 0.00 17.04 +1.05 38 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 19.51 +1.13 40 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.00 +1.12 0 0 697 0
29JUN26 60.00 P 24.15 24.15 24.15 24.50 +1.12 0 3 276 -3
29JUN26 62.50 P 0.00 0.00 0.00 27.00 +1.12 0 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 29.50 +1.12 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.00 +1.12 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.50 +1.12 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.00 +1.12 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.50 +1.12 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.00 +1.12 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.50 +1.12 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.00 +1.12 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.50 +1.12 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.00 +1.12 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.50 +1.12 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.00 +1.12 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.50 +1.12 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.00 +1.12 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.50 +1.12 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.00 +1.12 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.50 +1.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.00 +1.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.50 +1.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.11 43 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.14 42 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.17 42 0 318 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.21 42 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.24 41 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 +0.25 41 1 225 0
29SEP26 26.00 P 0.00 0.00 0.00 0.82 +0.26 40 0 381 0
29SEP26 27.00 P 0.00 0.00 0.00 1.01 +0.29 40 0 547 0
29SEP26 28.00 P 1.18 1.18 1.18 1.23 +0.29 39 4 504 +4
29SEP26 29.00 P 1.35 1.41 1.35 1.47 +0.30 39 11 793 +10
29SEP26 30.00 P 1.67 1.71 1.67 1.76 +0.32 38 3 1,278 0
29SEP26 31.00 P 0.00 0.00 0.00 2.06 +0.31 38 0 564 0
29SEP26 32.00 P 2.33 2.33 2.33 2.41 +0.35 37 20 1,456 0
29SEP26 33.00 P 2.71 2.71 2.71 2.78 +0.37 37 95 3,623 +95
29SEP26 34.00 P 3.20 3.20 3.15 3.21 +0.41 37 115 1,599 +95
29SEP26 35.00 P 3.61 3.68 3.61 3.64 +0.40 36 1,220 7,908 +848
29SEP26 36.00 P 4.02 4.02 4.02 4.23 +0.54 37 90 15,499 0
29SEP26 37.00 P 4.59 4.78 4.59 4.79 +0.53 37 40 5,182 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 +0.56 37 0 6,696 0
29SEP26 39.00 P 5.91 5.97 5.91 6.09 +0.62 37 43 9,033 -32
29SEP26 40.00 P 0.00 0.00 0.00 6.75 +0.61 37 0 4,282 0
29SEP26 41.00 P 0.00 0.00 0.00 7.53 +0.68 38 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 8.26 +0.69 38 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 9.01 +0.68 38 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 9.84 +0.73 38 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.65 +0.78 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.48 +0.77 38 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.33 +0.80 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.19 +0.82 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.06 +0.84 38 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.94 +0.87 38 0 9,227 0
29SEP26 52.50 P 0.00 0.00 0.00 17.22 +0.90 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.52 +0.93 35 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.03 +1.09 38 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.50 +1.09 0 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 27.00 +1.11 0 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.50 +1.12 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.00 +1.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.50 +1.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.00 +1.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.50 +1.12 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.00 +1.12 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.50 +1.12 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.00 +1.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.50 +1.12 0 0 0 0
30DEC26 20.00 P 0.40 0.41 0.40 0.44 +0.30 45 17 235 +9
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.34 44 0 6 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.39 44 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 +0.42 43 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.47 43 0 59 0
30DEC26 25.00 P 0.98 1.01 0.98 1.17 +0.49 42 30 1,188 +22
30DEC26 26.00 P 1.17 1.19 1.17 1.37 +0.50 42 2 156 +1
30DEC26 27.00 P 1.36 1.40 1.36 1.61 +0.52 41 15 108 +10
30DEC26 28.00 P 1.65 1.65 1.65 1.85 +0.51 41 1 512 0
30DEC26 29.00 P 0.00 0.00 0.00 2.14 +0.51 40 0 272 0
30DEC26 30.00 P 2.16 2.23 2.16 2.43 +0.48 40 9 3,487 -1
30DEC26 31.00 P 2.57 2.57 2.57 2.76 +0.45 39 60 386 +60
30DEC26 32.00 P 2.86 2.95 2.86 3.12 +0.45 39 19 2,458 +17
30DEC26 33.00 P 3.33 3.35 3.33 3.48 +0.42 38 2 1,084 0
30DEC26 34.00 P 0.00 0.00 0.00 3.90 +0.45 37 0 654 0
30DEC26 35.00 P 4.20 4.28 4.15 4.35 +0.46 37 3 3,123 0
30DEC26 36.00 P 4.65 4.65 4.65 4.89 +0.50 37 2 6,861 0
30DEC26 37.00 P 0.00 0.00 0.00 5.46 +0.49 37 0 3,157 0
30DEC26 38.00 P 0.00 0.00 0.00 6.08 +0.55 37 0 1,515 0
30DEC26 39.00 P 6.45 6.45 6.45 6.77 +0.63 37 85 1,895 +82
30DEC26 40.00 P 0.00 0.00 0.00 7.40 +0.61 37 0 1,922 0
30DEC26 41.00 P 0.00 0.00 0.00 8.11 +0.62 38 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.85 +0.64 38 0 186 0
30DEC26 43.00 P 9.50 9.50 9.50 9.61 +0.67 38 2 594 0
30DEC26 44.00 P 0.00 0.00 0.00 10.38 +0.69 38 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 11.17 +0.71 38 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 11.97 +0.73 38 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.79 +0.75 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.63 +0.77 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.48 +0.79 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.34 +0.81 39 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 17.55 +0.87 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.79 +1.15 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.09 +0.92 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.59 +1.11 39 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 27.03 +1.14 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.50 +1.11 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.00 +1.12 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.50 +1.12 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.00 +1.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.50 +1.12 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.00 +1.12 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.50 +1.12 0 0 0 0
TOTAL PUT 18,659 624,424 +3,596
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 22.32
26FEB26 11.00 C 0.00 0.00 0.00 11.56 -1.74 174 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.85 -2.02 92 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.48 -2.09 140 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.84 -2.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.36 -2.02 84 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.86 -1.95 78 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.36 -1.95 72 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.85 -2.18 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.35 -2.18 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.86 -2.22 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.36 -2.10 49 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.88 -1.94 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.38 -1.97 50 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.90 -1.97 50 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.38 -1.92 40 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.96 -2.00 49 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.41 -1.98 37 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.01 -1.94 43 0 45 0
26FEB26 20.00 C 2.60 2.60 2.60 2.63 -1.74 45 2 10 -2
26FEB26 21.00 C 0.00 0.00 0.00 1.92 -1.63 47 0 2 0
26FEB26 22.00 C 1.88 1.88 1.88 1.39 -1.59 49 1 11 +1
26FEB26 23.00 C 1.50 1.50 1.00 0.97 -1.20 51 6 15 +2
26FEB26 24.00 C 1.30 1.30 0.70 0.63 -1.01 51 13 37 +1
26FEB26 25.00 C 0.88 0.88 0.58 0.39 -0.85 50 29 57 +24
26FEB26 26.00 C 0.41 0.45 0.41 0.23 -0.68 50 133 151 +128
26FEB26 27.00 C 0.39 0.39 0.31 0.13 -0.50 50 240 294 +236
26FEB26 28.00 C 0.38 0.38 0.26 0.08 -0.35 51 12 31 -6
26FEB26 29.00 C 0.18 0.18 0.18 0.04 -0.25 50 1 0 -1
26FEB26 30.00 C 0.17 0.17 0.17 0.02 -0.17 50 2 8 -2
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.11 50 0 9 0
26FEB26 32.00 C 0.11 0.11 0.08 0.01 -0.07 54 2 11 -1
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 18.45 -2.19 172 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.36 -2.09 182 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.26 -2.18 179 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.16 -2.09 176 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.06 -2.03 173 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.96 -2.03 170 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.86 -1.97 168 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.76 -2.02 165 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.66 -2.11 162 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.54 -2.22 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.46 -2.06 157 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.34 -1.99 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.11 -1.98 148 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.86 -2.04 142 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.61 -2.04 136 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.36 -2.04 130 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.12 -1.98 135 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.87 -2.16 130 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.62 -1.97 126 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.35 -1.99 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.10 -2.06 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.88 -2.03 120 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.61 -2.22 93 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.36 -2.15 87 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.11 -1.96 79 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.88 -1.94 104 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.63 -2.06 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.39 -1.98 102 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.14 -2.16 99 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.86 -2.00 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.62 -1.97 75 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.32 -2.16 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.86 -2.00 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.56 -1.93 114 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.87 -2.07 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.48 -2.09 90 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.88 -2.12 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.39 -2.05 55 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.89 -2.00 49 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.42 -1.94 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.92 -2.11 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.52 -2.01 65 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.01 -2.07 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.36 -2.10 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.89 -2.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.43 -1.92 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.99 -2.10 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.58 -1.84 43 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.19 -1.90 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.82 -1.86 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.68 -1.50 56 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.13 -1.73 48 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.54 -1.48 50 0 39 0
30MAR26 22.00 C 0.00 0.00 0.00 2.07 -1.30 52 0 58 0
30MAR26 23.00 C 0.00 0.00 0.00 1.66 -1.18 53 0 17 0
30MAR26 24.00 C 1.45 1.45 1.31 1.28 -1.05 53 9 11 -7
30MAR26 25.00 C 1.40 1.40 1.40 0.98 -0.96 53 1 2 +1
30MAR26 26.00 C 0.00 0.00 0.00 0.73 -0.86 52 2 3 0
30MAR26 27.00 C 0.00 0.00 0.00 0.54 -0.73 52 2 0 -2
30MAR26 28.00 C 0.68 0.68 0.60 0.40 -0.60 52 18 32 +13
30MAR26 29.00 C 0.61 0.61 0.47 0.29 -0.49 52 4 1 -1
30MAR26 30.00 C 0.00 0.00 0.00 0.21 -0.40 52 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.15 -0.32 52 0 3 0
30MAR26 32.00 C 0.28 0.28 0.28 0.11 -0.25 52 3 3 -3
30MAR26 33.00 C 0.00 0.00 0.00 0.08 -0.19 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.92 -2.11 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.70 -1.83 64 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.01 -2.07 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.47 -1.99 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.05 -1.94 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.64 -2.11 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.30 -1.87 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.86 -1.91 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.69 -1.59 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.19 -1.77 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.83 -1.60 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.52 -1.77 49 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 2.95 -1.44 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.53 -1.46 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.11 -1.20 53 0 162 0
29APR26 24.00 C 2.34 2.34 1.85 1.76 -1.06 53 2 21 0
29APR26 25.00 C 0.00 0.00 0.00 1.43 -0.99 53 0 243 0
29APR26 26.00 C 1.58 1.58 1.58 1.15 -0.92 53 1 9 +1
29APR26 27.00 C 0.00 0.00 0.00 0.93 -0.80 53 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.74 -0.70 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.59 -0.60 53 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.46 -0.52 53 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.36 -0.44 52 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.29 -0.37 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.22 -0.32 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.46 - 46 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 5.10 - 47 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 4.77 - 48 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 4.57 - 52 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 4.12 - 49 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 3.99 - 53 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 3.29 - 50 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 2.86 - 51 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 2.46 - 52 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 2.11 - 53 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 1.78 - 53 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 1.49 - 53 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 1.24 - 53 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 1.03 - 53 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 0.85 - 52 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.70 - 52 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 0.56 - 52 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 0.46 - 52 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 0.38 - 52 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 17.77 -2.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.67 -2.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.57 -2.19 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.47 -2.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.38 -1.96 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.13 -1.96 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.88 -2.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.63 -2.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.39 -2.01 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.14 -2.11 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.89 -2.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.64 -1.96 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.40 -1.96 67 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.15 -2.01 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.90 -2.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.66 -2.17 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.41 -2.10 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.16 -1.96 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.91 -1.97 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.67 -2.02 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.42 -2.01 48 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.18 -2.12 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.93 -1.96 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.68 -1.96 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.44 -2.04 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.95 -1.96 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.56 -1.93 69 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.89 -2.14 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 10.48 -2.12 48 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.88 -2.29 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.54 -2.11 50 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 8.99 -2.17 38 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 8.53 -1.90 42 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.09 -2.16 44 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 7.70 -2.03 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.18 -2.05 44 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.76 -2.13 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.41 -1.97 47 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.00 -1.98 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.65 -1.92 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.30 -1.91 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.96 -1.82 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.71 -1.77 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.34 -1.80 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.07 -1.69 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.61 -1.56 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.08 -1.44 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.75 -1.34 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.40 -1.10 53 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.07 -1.07 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.78 -1.02 53 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.51 -0.97 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.29 -0.88 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.09 -0.80 53 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.93 -0.72 53 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.76 -0.68 52 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.65 -0.59 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.56 -0.53 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.92 -1.96 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.67 -2.02 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.43 -2.00 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.18 -2.12 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.94 -1.96 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.70 -1.95 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.46 -2.02 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.98 -1.95 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.56 -1.93 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.08 -1.95 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.58 -2.02 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.16 -2.01 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.73 -1.93 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.29 -1.87 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.82 -1.85 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.43 -1.86 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.02 -1.89 51 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.63 -1.84 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.28 -1.75 51 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.83 -1.86 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.55 -1.73 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.21 -1.64 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.77 -1.74 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.62 -1.53 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.19 -1.66 49 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.05 -1.53 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.66 -1.58 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 4.19 -1.51 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.79 -1.36 50 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 3.45 -1.21 51 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.11 -1.19 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.82 -1.09 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.52 -1.06 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.26 -1.03 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.00 -0.99 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.79 -0.91 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 -0.86 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 -0.84 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.22 -0.78 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.12 -0.63 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.15 -1.91 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.70 -1.91 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.27 -1.90 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.85 -1.87 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.45 -1.93 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.10 -1.74 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.68 -1.78 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.31 -1.79 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.96 -1.75 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.62 -1.77 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.30 -1.65 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.04 -1.51 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.67 -1.71 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.40 -1.55 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.21 -1.40 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.93 -1.43 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 -1.39 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.41 -1.40 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.95 -1.34 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.52 -1.32 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.13 -1.26 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.80 -1.25 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.51 -1.13 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.24 -1.15 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.96 -1.05 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.71 -1.01 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.47 -0.99 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.25 -0.94 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.06 -0.89 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.87 -0.84 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.65 -0.84 51 0 0 0
TOTAL CALL 483 2,354 +382
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.06 +0.03 49 0 3 0
26FEB26 18.50 P 0.06 0.06 0.06 0.10 +0.05 49 1 13 0
26FEB26 19.00 P 0.10 0.12 0.10 0.15 +0.07 49 3 20 +3
26FEB26 19.50 P 0.21 0.21 0.15 0.23 +0.11 49 8 67 0
26FEB26 20.00 P 0.20 0.32 0.15 0.32 +0.15 49 5 15 +4
26FEB26 21.00 P 0.48 0.62 0.48 0.60 +0.27 49 6 13 +4
26FEB26 22.00 P 0.67 1.04 0.67 1.04 +0.48 50 24 16 -17
26FEB26 23.00 P 0.00 0.00 0.00 1.62 +0.73 52 0 13 0
26FEB26 24.00 P 2.25 2.25 2.22 2.31 +0.91 53 4 5 +2
26FEB26 25.00 P 0.00 0.00 0.00 3.10 +1.14 54 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 3.98 +1.38 57 0 1 0
26FEB26 27.00 P 0.00 0.00 0.00 4.91 +1.62 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.85 +1.83 64 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 6.88 +1.78 74 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.84 +2.02 77 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.82 +1.88 81 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.83 +2.04 88 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.77 +1.80 86 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.03 52 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 23 0
30MAR26 16.50 P 0.07 0.07 0.07 0.12 +0.05 51 2 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.17 +0.07 51 0 21 0
30MAR26 17.50 P 0.16 0.17 0.16 0.23 +0.09 51 16 17 +14
30MAR26 18.00 P 0.28 0.28 0.28 0.31 +0.12 51 6 9 0
30MAR26 18.50 P 0.00 0.00 0.00 0.40 +0.16 51 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.51 +0.19 51 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.64 +0.24 51 0 7 0
30MAR26 20.00 P 0.76 0.76 0.76 0.79 +0.29 51 1 78 0
30MAR26 21.00 P 1.06 1.06 1.06 1.16 +0.41 51 6 21 +6
30MAR26 22.00 P 1.76 1.76 1.52 1.65 +0.59 52 2 9 +2
30MAR26 23.00 P 0.00 0.00 0.00 2.27 +0.79 54 1 2 +1
30MAR26 24.00 P 2.31 2.65 2.31 2.91 +0.90 54 3 32 -1
30MAR26 25.00 P 0.00 0.00 0.00 3.58 +0.97 53 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 4.42 +1.17 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.27 +1.31 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.15 +1.44 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.08 +1.55 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.93 +1.54 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.01 +1.73 68 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.91 +1.75 67 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.93 +1.95 73 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 +0.05 52 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 +0.06 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.21 +0.08 52 0 1 0
29APR26 16.50 P 0.19 0.19 0.19 0.28 +0.11 52 1 1 +1
29APR26 17.00 P 0.00 0.00 0.00 0.35 +0.13 51 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.45 +0.17 52 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.55 +0.19 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.67 +0.23 51 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.81 +0.27 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.97 +0.33 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.14 +0.36 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.54 +0.47 51 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.07 +0.63 52 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 2.66 +0.80 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.32 +0.92 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.02 +1.00 55 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.76 +1.10 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.59 +1.24 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.44 +1.34 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.23 +1.35 56 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.22 +1.53 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.16 +1.60 63 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.10 +1.73 64 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.97 +1.72 63 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.62 - 51 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.75 - 51 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.89 - 51 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 1.04 - 51 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 1.21 - 51 0 0 -
28MAY26 20.00 P 1.23 1.23 1.23 1.40 - 51 1 1 -
28MAY26 21.00 P 0.00 0.00 0.00 1.81 - 51 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 2.32 - 51 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 2.91 - 51 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 3.57 - 52 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 4.27 - 53 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 5.07 - 55 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 5.85 - 56 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 6.66 - 56 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 7.52 - 57 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 8.40 - 58 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 9.26 - 58 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 10.16 - 59 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 11.17 - 62 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.05 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 +0.06 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 +0.08 52 0 72 0
29JUN26 15.00 P 0.30 0.30 0.30 0.35 +0.09 52 1 46 +1
29JUN26 15.50 P 0.37 0.37 0.37 0.43 +0.11 52 1 41 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.14 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.63 +0.16 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.75 +0.19 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.89 +0.22 51 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 1.03 +0.25 51 0 61 0
29JUN26 18.50 P 1.00 1.00 1.00 1.20 +0.29 51 1 1 +1
29JUN26 19.00 P 0.00 0.00 0.00 1.37 +0.32 51 0 9 0
29JUN26 19.50 P 1.47 1.47 1.47 1.57 +0.37 51 6 6 +6
29JUN26 20.00 P 0.00 0.00 0.00 1.77 +0.40 51 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.23 +0.50 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.75 +0.60 51 0 510 0
29JUN26 23.00 P 0.00 0.00 0.00 3.36 +0.74 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.00 +0.83 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.72 +0.94 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.45 +0.99 53 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.30 +1.16 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.09 +1.22 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.94 +1.35 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.66 +1.26 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.68 +1.55 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.57 +1.61 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.29 +1.46 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
29SEP26 12.00 P 0.15 0.15 0.15 0.20 +0.05 51 15 15 +15
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.06 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.07 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.09 51 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 +0.11 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.12 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 +0.15 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.78 +0.17 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 +0.19 51 0 1 0
29SEP26 16.50 P 0.88 0.88 0.88 1.05 +0.21 51 1 11 +1
29SEP26 17.00 P 1.00 1.00 1.00 1.20 +0.25 51 1 2 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.27 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 +0.30 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.72 +0.33 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.93 +0.36 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.15 +0.40 50 0 0 0
29SEP26 20.00 P 2.20 2.20 2.20 2.39 +0.46 51 3 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.91 +0.56 51 0 6 0
29SEP26 22.00 P 3.30 3.30 3.30 3.48 +0.69 52 2 2 +2
29SEP26 23.00 P 0.00 0.00 0.00 4.08 +0.72 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.74 +0.85 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.44 +0.89 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.17 +0.97 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 +1.04 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.73 +1.13 55 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 8.45 +1.05 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.31 +1.14 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.14 +1.21 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.98 +1.22 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.88 +1.29 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.06 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.07 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.09 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.11 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.12 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.15 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 +0.16 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 +0.18 51 0 0 0
30DEC26 15.50 P 0.96 0.96 0.96 1.13 +0.21 51 1 1 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.27 +0.23 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.43 +0.25 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 +0.28 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.80 +0.32 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 +0.34 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.20 +0.37 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.43 +0.41 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 +0.46 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.93 +0.49 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.47 +0.53 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.05 +0.61 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 +0.68 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.33 +0.75 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 +0.87 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.74 +0.89 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.45 +0.90 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.23 +0.97 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.99 +1.01 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.80 +1.06 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.62 +1.10 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.45 +1.15 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.33 +1.22 56 0 0 0
TOTAL PUT 122 2,099 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.89
26FEB26 2.80 C 0.00 0.00 0.00 1.09 -0.15 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.99 -0.15 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.90 -0.13 47 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 -0.14 41 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 -0.11 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.59 -0.15 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.50 -0.14 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.40 -0.13 21 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.31 -0.12 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 -0.11 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.15 -0.09 22 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.09 -0.07 21 0 3 0
26FEB26 4.00 C 0.07 0.07 0.04 0.05 -0.04 21 50 368 -30
26FEB26 4.10 C 0.00 0.00 0.00 0.02 -0.03 19 0 246 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.02 20 0 114 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 -0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 -0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 -0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.14 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 -0.13 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 -0.13 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 -0.12 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.44 -0.11 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.36 -0.10 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 -0.09 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.21 -0.09 24 0 0 0
30MAR26 3.90 C 0.15 0.15 0.15 0.16 -0.06 25 10 140 +10
30MAR26 4.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.03 24 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR26 4.30 C 0.03 0.03 0.03 0.04 -0.01 25 16 25 +16
30MAR26 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.11 -0.13 21 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.93 -0.12 36 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 -0.14 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.73 -0.12 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.64 -0.12 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.55 -0.12 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.39 -0.10 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.32 -0.08 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 -0.08 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 -0.07 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 -0.03 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.85 - 32 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.75 - 29 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.66 - 27 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.57 - 26 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.49 - 25 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.41 - 24 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.34 - 24 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.28 - 24 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.22 - 23 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.18 - 24 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.14 - 23 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.11 - 24 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.08 - 23 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.06 - 23 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.05 - 24 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.04 - 25 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 1.13 -0.12 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 -0.11 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.95 -0.11 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.86 -0.12 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.12 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.69 -0.10 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.60 -0.10 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.53 -0.08 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 -0.08 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.06 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.07 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 -0.07 23 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.05 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.05 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.15 -0.12 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.06 -0.11 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 -0.11 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.89 -0.10 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.80 -0.11 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 -0.10 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.06 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.07 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.04 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 -0.11 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 -0.10 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 -0.12 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 -0.10 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 -0.08 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.07 29 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.06 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.04 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 5.00 C 0.08 0.08 0.08 0.10 -0.02 26 7 7 +7
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
TOTAL CALL 83 3,622 +3
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 85 0
26FEB26 3.70 P 0.03 0.03 0.03 0.02 +0.01 20 34 258 +34
26FEB26 3.80 P 0.04 0.05 0.04 0.05 +0.03 21 60 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.08 +0.04 18 0 54 0
26FEB26 4.00 P 0.00 0.00 0.00 0.15 +0.08 20 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.23 +0.10 22 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.32 +0.11 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.42 +0.13 28 0 2 0
26FEB26 4.40 P 0.00 0.00 0.00 0.51 +0.12 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.62 +0.13 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.72 +0.13 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.82 +0.12 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 +0.12 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.01 +0.12 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.37 +0.13 65 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.62 +0.13 73 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.87 +0.13 81 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 +0.03 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 +0.04 26 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
30MAR26 3.90 P 0.11 0.11 0.11 0.15 +0.05 24 10 50 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.20 +0.06 23 0 42 0
30MAR26 4.10 P 0.22 0.22 0.22 0.27 +0.08 23 4 18 +1
30MAR26 4.20 P 0.00 0.00 0.00 0.35 +0.10 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.44 +0.12 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.53 +0.13 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 +0.14 31 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 +0.13 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 +0.12 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 +0.12 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 +0.12 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 +0.12 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.37 +0.13 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 +0.13 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.87 +0.13 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.12 +0.13 63 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.37 +0.13 68 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.62 +0.13 72 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.87 +0.13 77 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.12 +0.13 81 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.37 +0.12 85 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.62 +0.13 89 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.87 +0.12 92 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.10 +0.04 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.14 +0.05 25 0 250 0
29APR26 3.90 P 0.16 0.16 0.16 0.18 +0.05 24 5 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.23 +0.06 23 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.30 +0.08 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.37 +0.09 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.45 +0.09 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.53 +0.10 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.63 +0.11 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.72 +0.11 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.82 +0.12 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.92 +0.11 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.02 +0.11 33 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.03 - 25 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.04 - 24 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.06 - 24 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.08 - 23 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.11 - 23 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.15 - 23 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.20 - 23 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.26 - 24 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.32 - 24 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.37 - 21 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.45 - 22 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.53 - 21 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.63 - 23 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.72 - 23 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.82 - 25 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.92 - 28 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 1.02 - 30 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 +0.06 26 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 +0.06 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.49 +0.07 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.58 +0.08 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 +0.09 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.75 +0.09 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 +0.11 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 +0.10 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 +0.11 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 +0.11 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.38 +0.11 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.62 +0.12 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.87 +0.12 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.12 +0.13 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.37 +0.13 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.62 +0.13 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.87 +0.13 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.12 +0.13 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.37 +0.12 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.62 +0.13 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.87 +0.12 64 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.02 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.03 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 +0.06 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 +0.07 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 +0.08 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 +0.07 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 +0.08 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.08 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.83 +0.08 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.93 +0.10 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 +0.11 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 +0.11 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.11 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 +0.11 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 +0.12 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.91 +0.12 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.15 +0.12 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.02 29 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.02 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.04 28 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.06 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.06 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.07 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.08 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.06 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 +0.09 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 +0.08 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.10 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 +0.09 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 +0.10 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 +0.10 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 +0.11 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.14 +0.10 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 +0.11 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.46 +0.12 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 +0.11 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 +0.11 35 0 0 0
TOTAL PUT 113 2,220 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 34.58
26FEB26 19.50 C 0.00 0.00 0.00 15.11 -0.29 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.62 -0.28 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.63 -0.28 67 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.63 -0.40 57 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.63 -0.28 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.64 -0.27 53 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.68 -0.19 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.63 -0.29 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.65 -0.27 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.84 -0.26 58 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 5.69 -0.20 36 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 4.69 -0.39 30 0 161 0
26FEB26 31.00 C 3.80 3.80 3.80 3.76 -0.23 30 6 260 -6
26FEB26 32.00 C 0.00 0.00 0.00 2.73 -0.32 21 0 246 0
26FEB26 33.00 C 1.75 1.75 1.75 1.81 -0.20 18 6 1,008 0
26FEB26 34.00 C 1.02 1.02 1.02 1.04 -0.26 17 18 199 -18
26FEB26 35.00 C 0.54 0.55 0.54 0.50 -0.18 17 250 338 -200
26FEB26 36.00 C 0.33 0.33 0.21 0.20 -0.14 17 210 708 +140
26FEB26 37.00 C 0.17 0.17 0.09 0.07 -0.07 17 6 156 +5
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.16 -0.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.67 -0.40 59 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.26 -0.19 82 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.64 -0.31 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.17 -0.23 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.70 -0.20 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.70 -0.26 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.72 -0.41 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.72 -0.25 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.73 -0.25 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.75 -0.23 42 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.76 -0.22 38 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 7.76 -0.23 33 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 6.84 -0.26 35 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 5.78 -0.22 26 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 4.71 -0.40 0 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 3.80 -0.27 18 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 2.95 -0.21 20 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 2.12 -0.21 19 0 170 0
30MAR26 34.00 C 1.47 1.47 1.42 1.43 -0.20 18 90 253 -60
30MAR26 35.00 C 0.90 0.90 0.90 0.91 -0.16 18 120 257 0
30MAR26 36.00 C 0.60 0.60 0.60 0.53 -0.14 18 6 247 +6
30MAR26 37.00 C 0.00 0.00 0.00 0.31 -0.07 18 0 175 0
30MAR26 38.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 24 0
30MAR26 39.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 44.00 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 14.10 +0.09 74 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.84 -0.29 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.81 -0.42 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.83 -0.21 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.05 -0.28 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.87 -0.45 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.87 -0.39 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.84 -0.26 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.90 -0.37 24 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 4.92 -0.23 21 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.04 -0.25 21 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 2.98 -0.34 15 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 2.32 -0.20 18 0 24 0
29APR26 34.00 C 1.58 1.58 1.58 1.65 -0.21 17 66 47 -66
29APR26 35.00 C 1.08 1.08 1.08 1.13 -0.17 17 52 110 -52
29APR26 36.00 C 0.76 0.76 0.76 0.71 -0.17 17 1 118 +1
29APR26 37.00 C 0.00 0.00 0.00 0.47 -0.09 18 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 0.27 -0.07 17 0 33 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 -0.05 17 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.93 - 33 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 7.93 - 29 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 6.95 - 26 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 5.97 - 23 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 5.00 - 21 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 4.09 - 19 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 3.21 - 18 0 0 -
28MAY26 33.00 C 2.45 2.45 2.45 2.47 - 18 6 6 -
28MAY26 34.00 C 0.00 0.00 0.00 1.82 - 18 300 300 -
28MAY26 35.00 C 0.00 0.00 0.00 1.31 - 18 300 300 -
28MAY26 36.00 C 0.00 0.00 0.00 0.89 - 18 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 0.58 - 17 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 0.36 - 17 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 0.22 - 17 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 0.13 - 17 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 0.07 - 17 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 16.32 -0.21 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.75 -0.20 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.33 -0.20 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.87 -0.17 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.10 +0.05 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.95 -0.18 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.88 -0.35 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.86 -0.46 35 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.05 -0.28 41 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.93 -0.39 32 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.93 -0.33 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.95 -0.16 25 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.97 -0.30 22 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 5.00 -0.20 20 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.09 -0.20 18 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.24 -0.18 18 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.50 -0.16 18 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 1.86 -0.14 17 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 1.36 -0.11 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.96 -0.09 18 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.65 -0.06 17 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.42 -0.04 17 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.03 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.32 -0.21 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.80 -0.23 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.33 -0.20 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.87 -0.17 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.10 +0.05 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.95 -0.18 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.88 -0.35 35 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.02 -0.30 37 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.06 -0.27 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.93 -0.39 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.03 -0.23 27 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.00 -0.35 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.99 -0.31 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.11 -0.13 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.21 -0.18 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.35 -0.31 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.71 -0.26 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.16 -0.21 17 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.69 -0.12 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 1.31 -0.10 17 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.00 -0.08 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.10 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.56 -0.05 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.10 +0.05 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.95 -0.18 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.94 -0.29 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.02 -0.30 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.06 -0.27 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.00 -0.32 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.03 -0.23 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.12 -0.23 22 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.20 -0.10 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.17 -0.22 17 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 4.54 -0.08 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.72 -0.19 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.02 -0.25 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.49 -0.22 17 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.04 -0.12 17 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.65 -0.11 17 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 -0.09 17 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.07 -0.06 17 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.85 -0.03 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 -0.02 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.41 -0.03 17 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 214 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
TOTAL CALL 1,437 9,617 -250
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 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 73 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 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 49 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 0.01 0.01 0.01 0.01 0.00 33 100 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
26FEB26 30.00 P 0.02 0.02 0.02 0.01 0.00 24 26 486 +26
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 457 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 0.00 18 0 244 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 0.00 17 0 881 0
26FEB26 34.00 P 0.38 0.38 0.38 0.38 +0.04 17 30 315 0
26FEB26 35.00 P 0.86 0.86 0.83 0.86 +0.06 17 126 404 +60
26FEB26 36.00 P 1.65 1.70 1.65 1.57 +0.14 17 200 600 +200
26FEB26 37.00 P 0.00 0.00 0.00 2.48 +0.26 20 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 3.42 +0.27 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.42 +0.16 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.42 +0.07 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.42 +0.04 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.42 +0.01 0 0 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 58 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 49 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 37 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 220 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 423 0
30MAR26 31.00 P 0.13 0.13 0.13 0.07 +0.01 18 100 281 0
30MAR26 32.00 P 0.20 0.23 0.20 0.18 +0.03 18 520 338 -360
30MAR26 33.00 P 0.34 0.34 0.34 0.38 +0.07 18 10 782 +10
30MAR26 34.00 P 0.00 0.00 0.00 0.71 +0.11 18 0 228 0
30MAR26 35.00 P 1.20 1.20 1.20 1.20 +0.15 18 30 47 +30
30MAR26 36.00 P 0.00 0.00 0.00 1.87 +0.20 19 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.52 +0.14 16 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.58 +0.26 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.46 +0.18 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.58 +0.29 30 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.43 +0.11 25 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.42 +0.07 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.67 +0.29 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.43 +0.02 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 18 0 340 0
29APR26 31.00 P 0.17 0.17 0.17 0.13 +0.02 18 100 315 0
29APR26 32.00 P 0.27 0.27 0.26 0.27 +0.03 17 100 507 +100
29APR26 33.00 P 0.00 0.00 0.00 0.49 +0.07 17 0 100 0
29APR26 34.00 P 0.00 0.00 0.00 0.86 +0.13 18 0 23 0
29APR26 35.00 P 1.31 1.32 1.31 1.32 +0.13 17 60 60 +58
29APR26 36.00 P 1.94 1.98 1.94 1.99 +0.21 18 43 43 +43
29APR26 37.00 P 0.00 0.00 0.00 2.72 +0.24 18 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.58 +0.23 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.47 +0.19 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.58 +0.29 25 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.43 +0.11 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.42 +0.07 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.67 +0.29 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.43 +0.02 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.04 - 18 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.08 - 17 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.17 - 17 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.32 - 17 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.54 - 17 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.87 - 17 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 1.32 - 17 300 300 -
28MAY26 35.00 P 0.00 0.00 0.00 1.88 - 17 300 300 -
28MAY26 36.00 P 0.00 0.00 0.00 2.57 - 17 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 3.27 - 15 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 4.19 - 17 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 5.09 - 17 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 6.02 - 17 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 6.98 - 17 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 7.88 - 0 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 8.88 - 0 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 9.91 - 15 0 0 -
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 17 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.03 17 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 +0.05 17 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.41 +0.06 17 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.65 +0.06 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.00 +0.07 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.45 +0.14 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.01 +0.16 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 2.68 +0.12 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.57 +0.31 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.28 +0.15 17 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.15 +0.14 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.05 +0.11 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.04 +0.26 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.97 +0.06 17 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.98 +0.21 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.95 +0.18 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
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 0.02 +0.01 19 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 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 0.10 +0.01 18 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 +0.05 18 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.72 +0.08 18 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 1.04 +0.10 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.44 +0.13 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.91 +0.14 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.48 +0.16 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.14 +0.19 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.86 +0.21 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.65 +0.22 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.50 +0.24 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 +0.35 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.12 +0.06 18 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.18 +0.27 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.15 +0.18 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.95 +0.18 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 +0.03 17 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 +0.03 17 0 15 0
30DEC26 29.00 P 0.52 0.52 0.52 0.42 +0.05 17 1 4 +1
30DEC26 30.00 P 0.00 0.00 0.00 0.63 +0.07 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 +0.08 17 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.22 +0.10 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 +0.13 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.12 +0.15 18 0 0 0
30DEC26 35.00 P 2.72 2.72 2.72 2.68 +0.17 18 21 21 +21
30DEC26 36.00 P 0.00 0.00 0.00 3.26 +0.14 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.02 +0.32 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.65 +0.22 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 +0.18 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.33 +0.11 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.30 +0.18 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.18 +0.16 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.15 +0.14 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.13 +0.15 21 0 0 0
TOTAL PUT 2,067 12,720 +189
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$ 5.62
26FEB26 3.80 C 0.00 0.00 0.00 1.82 -0.20 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.73 -0.18 54 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.62 -0.19 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.53 -0.17 46 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.43 -0.17 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.37 -0.14 73 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.23 -0.17 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.14 -0.16 47 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 1.02 -0.19 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.82 -0.18 0 0 32 0
26FEB26 4.90 C 0.00 0.00 0.00 0.76 -0.19 40 0 55 0
26FEB26 5.00 C 0.69 0.69 0.65 0.65 -0.19 32 20 243 0
26FEB26 5.25 C 0.44 0.44 0.44 0.45 -0.16 34 20 219 -20
26FEB26 5.50 C 0.33 0.33 0.33 0.30 -0.12 37 2 148 +2
26FEB26 5.75 C 0.30 0.32 0.18 0.18 -0.07 38 156 138 +18
26FEB26 6.00 C 0.19 0.19 0.10 0.11 -0.04 40 181 338 +62
26FEB26 6.25 C 0.09 0.09 0.08 0.06 -0.02 40 212 336 +212
26FEB26 6.50 C 0.07 0.07 0.04 0.03 -0.01 40 265 328 +222
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 120 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 31 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 2.60 C 0.00 0.00 0.00 3.03 -0.17 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.92 -0.22 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.82 -0.22 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.72 -0.22 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.64 -0.20 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.53 -0.23 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.42 -0.23 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.32 -0.22 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.24 -0.17 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.14 -0.17 51 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.02 -0.19 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.94 -0.20 44 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.82 -0.24 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.73 -0.22 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.62 -0.20 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.53 -0.19 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.47 -0.15 49 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.37 -0.16 46 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.23 -0.20 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.14 -0.22 0 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.10 -0.16 44 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.96 -0.18 30 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.88 -0.16 33 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.80 -0.21 34 0 0 0
30MAR26 5.00 C 0.77 0.77 0.76 0.76 -0.14 40 20 755 0
30MAR26 5.25 C 0.00 0.00 0.00 0.55 -0.13 36 0 474 0
30MAR26 5.50 C 0.47 0.47 0.40 0.41 -0.13 37 16 124 +10
30MAR26 5.75 C 0.31 0.31 0.29 0.30 -0.10 38 31 80 -12
30MAR26 6.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 29 0
30MAR26 6.25 C 0.21 0.21 0.21 0.15 -0.05 39 3 139 +3
30MAR26 6.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.03 38 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 20 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 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
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.73 -0.25 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.64 -0.21 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.54 -0.22 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.47 -0.18 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.37 -0.22 34 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.29 -0.16 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.17 -0.21 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.10 -0.18 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.04 -0.14 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.93 -0.16 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.86 -0.15 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.79 -0.14 36 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.63 -0.16 36 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.50 -0.11 38 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.38 -0.11 37 0 20 0
29APR26 6.00 C 0.30 0.30 0.30 0.29 -0.09 38 5 15 -5
29APR26 6.25 C 0.00 0.00 0.00 0.22 -0.07 39 0 25 0
29APR26 6.50 C 0.21 0.21 0.21 0.17 -0.04 40 30 54 +30
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29APR26 7.00 C 0.11 0.11 0.11 0.09 -0.02 40 5 5 +5
29APR26 7.25 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.29 - 39 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.20 - 38 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 1.11 - 37 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 1.05 - 41 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.97 - 40 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.89 - 40 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.81 - 39 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.65 - 39 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 0.51 - 39 0 0 -
28MAY26 5.75 C 0.48 0.48 0.47 0.39 - 38 30 30 -
28MAY26 6.00 C 0.00 0.00 0.00 0.30 - 39 0 0 -
28MAY26 6.25 C 0.31 0.31 0.31 0.22 - 38 15 15 -
28MAY26 6.50 C 0.00 0.00 0.00 0.17 - 39 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.12 - 38 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.09 - 39 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.06 - 38 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.05 - 39 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.03 - 38 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 3.03 -0.22 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.93 -0.21 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.82 -0.23 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.73 -0.22 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.44 -0.22 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.24 -0.22 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.15 -0.21 44 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.04 -0.22 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.94 -0.23 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.84 -0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.76 -0.23 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.66 -0.22 37 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.57 -0.22 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 -0.21 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.39 -0.21 39 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.21 39 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.22 -0.19 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.13 -0.19 38 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.06 -0.19 40 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.98 -0.18 39 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.91 -0.17 39 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.85 -0.16 40 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.69 -0.14 40 0 65 0
29JUN26 5.50 C 0.56 0.56 0.56 0.55 -0.12 39 1 82 -1
29JUN26 5.75 C 0.48 0.48 0.48 0.44 -0.11 39 55 159 +55
29JUN26 6.00 C 0.39 0.39 0.39 0.34 -0.10 39 15 176 +3
29JUN26 6.25 C 0.00 0.00 0.00 0.27 -0.08 39 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.08 38 0 57 0
29JUN26 6.75 C 0.23 0.23 0.23 0.16 -0.05 39 15 142 +15
29JUN26 7.00 C 0.16 0.16 0.16 0.12 -0.05 38 15 121 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.86 -0.22 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.78 -0.21 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.70 -0.20 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.62 -0.19 44 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.52 -0.20 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.43 -0.20 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 -0.18 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.29 -0.17 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 -0.17 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.15 -0.15 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 -0.16 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.01 -0.14 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.14 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 -0.12 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 -0.11 40 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.57 -0.11 39 0 10 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 -0.10 39 0 40 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 -0.08 39 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.07 39 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.05 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.04 39 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.03 39 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.89 -0.22 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.81 -0.20 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.73 -0.20 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.67 -0.18 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.59 -0.17 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.51 -0.17 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 -0.16 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 -0.16 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 -0.16 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.23 -0.16 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.17 -0.15 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 -0.15 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.05 -0.15 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 -0.13 40 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 -0.12 40 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.12 40 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 -0.11 40 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.10 40 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.09 39 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.07 39 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.07 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.07 39 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.06 39 0 105 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
TOTAL CALL 1,112 7,356 +614
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 305 0
26FEB26 4.90 P 0.03 0.03 0.02 0.02 +0.01 36 203 629 +34
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 373 0
26FEB26 5.25 P 0.06 0.08 0.06 0.08 +0.03 37 209 536 +177
26FEB26 5.50 P 0.12 0.17 0.12 0.17 +0.07 38 35 193 +30
26FEB26 5.75 P 0.00 0.00 0.00 0.31 +0.11 39 0 130 0
26FEB26 6.00 P 0.00 0.00 0.00 0.49 +0.15 42 0 110 0
26FEB26 6.25 P 0.00 0.00 0.00 0.69 +0.16 42 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.91 +0.16 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.17 +0.18 55 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.41 +0.18 58 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.66 +0.18 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.92 +0.20 76 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.15 +0.18 73 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.38 +0.16 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 37 0 736 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 862 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.02 38 0 436 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.03 38 0 841 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 590 0
30MAR26 5.25 P 0.13 0.17 0.13 0.17 +0.05 37 65 308 +50
30MAR26 5.50 P 0.00 0.00 0.00 0.29 +0.09 40 0 72 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 +0.09 38 0 25 0
30MAR26 6.00 P 0.00 0.00 0.00 0.58 +0.11 40 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 +0.13 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.98 +0.15 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 +0.17 44 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.44 +0.21 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.67 +0.19 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.94 +0.19 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.19 +0.20 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.40 +0.18 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 +0.21 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.89 +0.17 59 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 50 0
29APR26 4.60 P 0.06 0.06 0.06 0.07 +0.02 38 25 75 +25
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.02 37 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.02 37 0 130 0
29APR26 4.90 P 0.12 0.12 0.12 0.13 +0.04 38 45 126 +45
29APR26 5.00 P 0.16 0.16 0.16 0.16 +0.05 39 40 95 -20
29APR26 5.25 P 0.21 0.25 0.21 0.25 +0.07 39 130 125 -25
29APR26 5.50 P 0.36 0.36 0.36 0.37 +0.09 40 4 19 +4
29APR26 5.75 P 0.00 0.00 0.00 0.50 +0.11 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.66 +0.12 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.82 +0.11 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.15 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 +0.15 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.47 +0.16 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.71 +0.17 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.94 +0.19 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.20 +0.21 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.44 +0.20 56 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 - 38 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.12 - 37 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.14 - 37 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.17 - 37 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.20 - 37 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.24 - 37 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.28 - 37 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.39 - 37 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.52 - 37 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.67 - 36 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.83 - 35 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 1.02 - 35 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 1.21 - 33 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 1.42 - 31 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 1.64 - 29 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 1.86 - 0 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 2.08 - 0 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 2.32 - 0 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 2.55 - 0 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 38 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 38 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 38 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.01 37 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 +0.01 37 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 +0.01 37 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.03 38 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 +0.04 38 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.04 37 0 59 0
29JUN26 4.90 P 0.28 0.28 0.28 0.29 +0.04 38 2 130 0
29JUN26 5.00 P 0.30 0.30 0.30 0.33 +0.05 38 4 132 -4
29JUN26 5.25 P 0.00 0.00 0.00 0.45 +0.07 38 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.07 37 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 +0.08 36 0 45 0
29JUN26 6.00 P 0.00 0.00 0.00 0.89 +0.10 36 0 50 0
29JUN26 6.25 P 0.00 0.00 0.00 1.08 +0.12 37 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 +0.12 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.14 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 +0.12 33 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 +0.17 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 +0.18 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 +0.21 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 37 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.02 38 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 38 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.02 38 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.03 38 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.04 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.04 38 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 +0.04 38 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.04 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.05 37 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.06 38 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.07 38 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.08 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 +0.09 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.09 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 +0.11 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 +0.12 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.12 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.13 35 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.16 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.16 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 +0.16 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 +0.18 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 +0.22 34 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.01 38 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.01 38 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.02 38 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.02 38 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.03 38 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.03 38 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.03 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.04 38 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.05 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.06 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 +0.06 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.08 37 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 +0.10 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 +0.10 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.10 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 +0.14 37 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.14 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.16 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 +0.17 36 0 0 0
30DEC26 8.00 P 2.70 2.70 2.70 2.70 +0.17 36 5 5 +5
TOTAL PUT 767 11,215 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 63.55
26FEB26 37.00 C 0.00 0.00 0.00 26.67 -1.56 86 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 25.67 -1.48 81 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 24.63 -1.52 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 23.67 -1.57 73 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 22.62 -1.54 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.62 -1.93 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.64 -1.61 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.64 -1.61 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.65 -1.98 42 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 17.63 -1.94 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.03 -1.23 77 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 15.66 -1.61 38 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 14.67 -1.84 39 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 13.69 -1.49 40 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 11.26 -1.60 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 8.96 -1.39 41 0 59 0
26FEB26 57.50 C 0.00 0.00 0.00 6.79 -1.29 40 0 34 0
26FEB26 60.00 C 4.51 4.51 4.51 5.01 -1.15 41 30 97 +29
26FEB26 62.50 C 3.45 3.47 3.37 3.45 -1.06 41 7 137 -2
26FEB26 65.00 C 2.14 2.30 2.14 2.25 -0.91 41 2 74 -1
26FEB26 67.50 C 1.85 1.85 1.36 1.38 -0.88 40 11 205 +7
26FEB26 70.00 C 1.38 1.38 0.95 0.80 -0.65 40 14 256 +3
26FEB26 72.50 C 0.00 0.00 0.00 0.44 -0.46 40 0 12 0
26FEB26 75.00 C 0.48 0.48 0.48 0.23 -0.30 40 1 16 +1
26FEB26 77.50 C 0.00 0.00 0.00 0.11 -0.19 40 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 -0.11 41 0 25 0
26FEB26 82.50 C 0.15 0.15 0.15 0.03 -0.06 41 30 30 +30
26FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 1 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 45.65 -1.59 115 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 45.12 -1.62 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 44.67 -1.57 119 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 44.15 -1.59 101 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.68 -1.57 116 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.66 -1.59 98 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.69 -1.57 107 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.65 -1.61 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.65 -1.62 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.71 -1.56 97 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.67 -1.60 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.68 -1.60 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.68 -1.60 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 34.74 -1.43 85 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.69 -1.60 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.70 -1.60 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.70 -1.56 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.71 -1.60 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.71 -1.50 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 28.72 -1.60 50 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 27.72 -1.47 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 26.73 -1.60 47 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 25.79 -1.54 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.74 -1.60 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.75 -1.60 43 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 22.76 -1.46 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.90 -1.65 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.79 -1.46 43 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 20.17 -1.08 62 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 18.83 -1.80 42 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.87 -1.70 42 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 17.03 -1.46 48 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 15.97 -1.42 42 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 14.77 -1.74 0 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 13.70 -1.99 0 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 11.57 -1.72 34 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 10.16 -0.84 46 0 193 0
30MAR26 57.50 C 8.10 8.10 8.10 8.09 -1.32 43 5 50 0
30MAR26 60.00 C 7.12 7.12 7.12 6.37 -1.01 42 16 41 +11
30MAR26 62.50 C 0.00 0.00 0.00 5.05 -0.84 43 0 111 0
30MAR26 65.00 C 0.00 0.00 0.00 3.96 -0.70 43 0 37 0
30MAR26 67.50 C 3.00 3.00 2.96 2.99 -0.69 43 54 88 +49
30MAR26 70.00 C 0.00 0.00 0.00 2.21 -0.66 43 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 1.61 -0.53 43 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 1.15 -0.43 43 0 25 0
30MAR26 77.50 C 0.00 0.00 0.00 0.81 -0.33 43 0 10 0
30MAR26 80.00 C 0.00 0.00 0.00 0.56 -0.26 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.38 -0.20 42 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.26 -0.14 43 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.17 - 42 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 21.09 -1.46 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.17 -1.42 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.83 -1.80 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.15 -1.42 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.03 -1.46 35 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.13 -1.26 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.85 -1.26 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.72 -0.97 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.54 -1.03 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.31 -1.26 38 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 8.63 -1.53 39 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 7.27 -0.93 41 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 6.03 -0.77 42 0 30 0
29APR26 65.00 C 4.70 4.70 4.70 4.93 -0.70 42 1 18 0
29APR26 67.50 C 0.00 0.00 0.00 3.99 -0.68 43 0 18 0
29APR26 70.00 C 0.00 0.00 0.00 3.16 -0.65 43 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 2.47 -0.55 43 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.91 -0.46 42 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.47 -0.37 42 0 8 0
29APR26 80.00 C 1.76 1.76 1.76 1.12 -0.30 42 15 15 +15
29APR26 82.50 C 1.48 1.48 1.48 0.85 -0.24 42 15 15 +15
29APR26 85.00 C 0.00 0.00 0.00 0.62 -0.21 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.46 - 42 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 18.03 - 49 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 16.68 - 41 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 16.20 - 46 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 15.35 - 45 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 13.22 - 43 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 11.44 - 43 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 9.81 - 43 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 8.04 - 41 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 6.78 - 41 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 5.69 - 42 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 4.73 - 42 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 3.87 - 42 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 3.13 - 42 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 2.52 - 41 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 2.02 - 41 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 1.61 - 41 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 1.27 - 41 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 0.97 - 41 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 0.76 - 41 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 40.92 -1.51 74 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 39.84 -1.60 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 38.85 -1.60 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 37.86 -1.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 36.87 -1.61 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 35.89 -1.60 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 34.99 -1.51 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 33.91 -1.61 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.02 -1.51 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.95 -1.60 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.11 -1.62 54 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 29.99 -1.52 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.33 -1.03 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.13 -1.50 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.73 -1.90 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.89 -1.55 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 24.74 -2.00 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.14 -1.77 37 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 22.88 -1.58 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.47 -1.42 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.45 -1.19 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.17 -1.88 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.85 -1.25 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 18.37 -1.86 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.03 -1.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.84 -1.51 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 16.25 -1.10 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.47 -1.34 41 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 13.55 -1.04 40 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 12.06 -0.69 42 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 10.31 -0.94 41 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 9.02 -0.62 42 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 7.48 -0.90 40 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 6.38 -0.94 41 0 136 0
29JUN26 67.50 C 5.43 5.43 5.43 5.48 -0.68 41 23 39 -14
29JUN26 70.00 C 0.00 0.00 0.00 4.60 -0.72 41 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 3.83 -0.71 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 3.18 -0.68 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.62 -0.60 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.16 -0.52 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.77 -0.46 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.40 -0.44 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 1.14 - 40 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 31.11 -1.62 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.03 -1.60 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.33 -1.32 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.13 -1.56 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.12 -1.61 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.36 -1.59 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 25.48 -1.54 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.55 -1.52 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.59 -1.54 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.64 -1.72 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.45 -2.02 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.86 -1.72 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.88 -1.68 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.28 -1.63 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 18.36 -1.48 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.56 -1.64 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.61 -1.65 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.97 -1.12 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.32 -1.45 41 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 12.70 -1.06 41 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 11.12 -1.04 41 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 9.88 -0.74 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 8.73 -1.04 41 0 53 0
29SEP26 65.00 C 0.00 0.00 0.00 7.67 -0.86 41 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 6.70 -0.73 41 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.81 -0.84 41 0 36 0
29SEP26 72.50 C 5.60 5.60 5.60 4.94 -0.87 40 42 68 +42
29SEP26 75.00 C 4.95 4.95 4.95 4.36 -0.74 41 50 80 +50
29SEP26 77.50 C 0.00 0.00 0.00 3.80 -0.60 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 3.26 -0.60 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.83 -0.49 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.35 -0.56 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.03 - 40 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 27.28 -1.57 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.37 -1.58 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.48 -1.54 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.59 -1.53 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.72 -1.53 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.86 -1.52 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.05 -1.49 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.23 -1.49 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.43 -1.47 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.67 -1.44 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.92 -1.43 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.19 -1.41 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.47 -1.41 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.80 -1.35 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.17 -1.33 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.70 -1.24 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 12.31 -1.20 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.09 -1.13 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.94 -1.06 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.93 -1.00 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.98 -0.94 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.16 -0.87 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.37 -0.84 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.72 -0.74 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.07 -0.74 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.55 -0.62 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.05 -0.61 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.59 -0.58 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.22 - 40 0 0 -
TOTAL CALL 316 6,812 +235
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 41 0 103 0
26FEB26 50.00 P 0.06 0.06 0.06 0.03 0.00 40 40 93 +38
26FEB26 52.50 P 0.00 0.00 0.00 0.10 0.00 40 0 124 0
26FEB26 55.00 P 0.29 0.29 0.28 0.26 +0.02 39 24 139 +24
26FEB26 57.50 P 0.53 0.71 0.53 0.60 +0.07 39 12 55 +1
26FEB26 60.00 P 0.96 1.42 0.96 1.21 +0.17 39 89 125 +62
26FEB26 62.50 P 2.44 2.44 2.44 2.16 +0.31 39 1 96 -1
26FEB26 65.00 P 0.00 0.00 0.00 3.55 +0.49 40 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 5.30 +0.75 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.30 +1.00 44 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 9.50 +1.16 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.80 +1.25 48 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 13.98 +1.08 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.68 +1.44 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.33 +1.55 68 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.53 +1.40 59 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.02 - 63 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 0.00 109 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 609 0
30MAR26 35.00 P 0.08 0.08 0.08 0.01 0.00 55 1 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 +0.05 43 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.33 +0.07 42 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.62 +0.13 42 0 356 0
30MAR26 55.00 P 0.00 0.00 0.00 1.05 +0.19 42 0 75 0
30MAR26 57.50 P 1.58 1.64 1.58 1.68 +0.29 42 3 93 0
30MAR26 60.00 P 2.45 2.45 2.45 2.52 +0.40 41 1 13 0
30MAR26 62.50 P 3.00 3.00 3.00 3.59 +0.53 41 3 57 +3
30MAR26 65.00 P 0.00 0.00 0.00 4.92 +0.51 41 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 6.61 +0.73 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.18 +0.62 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.54 +1.24 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.07 +0.65 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.92 +1.35 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.27 +1.43 52 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.60 +1.40 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.17 +1.55 59 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.69 - 64 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.22 +0.06 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.34 +0.08 42 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.43 +0.09 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.54 +0.12 42 0 30 0
29APR26 50.00 P 0.55 0.58 0.55 0.67 +0.14 42 4 8 +1
29APR26 52.50 P 0.00 0.00 0.00 1.08 +0.21 41 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 1.65 +0.31 41 0 3 0
29APR26 57.50 P 2.21 2.28 2.21 2.39 +0.41 41 25 26 +23
29APR26 60.00 P 3.30 3.30 3.30 3.31 +0.52 41 2 28 +2
29APR26 62.50 P 0.00 0.00 0.00 4.42 +0.43 41 0 30 0
29APR26 65.00 P 5.89 5.89 5.89 5.83 +0.64 41 2 18 0
29APR26 67.50 P 6.94 6.94 6.94 7.25 +0.56 41 21 42 +21
29APR26 70.00 P 0.00 0.00 0.00 9.37 +1.02 44 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 10.93 +0.78 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.02 +0.94 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.98 +0.86 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.67 +1.38 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.60 +1.04 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.17 +1.32 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.69 - 53 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.56 - 41 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.67 - 41 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.80 - 41 0 0 -
28MAY26 50.00 P 0.88 0.88 0.83 0.95 - 40 3 2 -
28MAY26 52.50 P 0.00 0.00 0.00 1.44 - 40 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 2.07 - 40 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 2.88 - 40 0 0 -
28MAY26 60.00 P 3.87 3.99 3.87 3.85 - 40 2 2 -
28MAY26 62.50 P 0.00 0.00 0.00 4.99 - 40 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 6.40 - 40 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 7.98 - 41 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 9.47 - 40 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 11.18 - 39 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 13.28 - 40 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 15.47 - 42 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 17.67 - 43 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 19.69 - 41 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 22.17 - 44 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 24.69 - 47 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.46 +0.05 41 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 +0.06 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.65 +0.07 40 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.80 +0.11 40 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 0.93 +0.11 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.09 +0.12 40 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.28 +0.15 40 0 16 0
29JUN26 52.50 P 1.87 1.87 1.87 1.84 +0.21 40 2 23 0
29JUN26 55.00 P 2.65 2.65 2.42 2.54 +0.26 40 3 44 -1
29JUN26 57.50 P 0.00 0.00 0.00 3.39 +0.33 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.43 +0.44 40 0 110 0
29JUN26 62.50 P 6.18 6.18 6.18 5.73 +0.63 40 1 149 -1
29JUN26 65.00 P 0.00 0.00 0.00 7.05 +0.61 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 8.61 +0.73 41 0 37 0
29JUN26 70.00 P 10.53 10.53 10.53 10.32 +0.89 41 15 36 +15
29JUN26 72.50 P 0.00 0.00 0.00 12.27 +1.05 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.84 +0.59 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.18 +0.99 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.92 +0.78 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.15 +0.91 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.87 +1.32 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.80 - 44 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.45 +0.04 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 +0.05 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.67 +0.08 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.77 +0.06 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.91 +0.12 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.07 +0.12 40 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.23 +0.15 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.43 +0.16 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.64 +0.21 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 1.85 +0.22 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.05 +0.21 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.31 +0.23 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.58 +0.23 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.38 +0.31 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 4.29 +0.38 40 0 27 0
29SEP26 57.50 P 5.84 5.84 5.84 5.31 +0.41 39 1 11 0
29SEP26 60.00 P 6.82 6.82 6.82 6.51 +0.52 39 50 58 +27
29SEP26 62.50 P 0.00 0.00 0.00 7.84 +0.62 39 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 9.30 +0.69 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.85 +0.64 39 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 12.56 +0.78 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.52 +1.00 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.45 +1.34 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.29 +1.26 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.33 +1.33 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.41 +1.36 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.60 +1.62 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.71 - 42 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.71 +0.07 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 +0.07 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.96 +0.08 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.13 +0.11 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.29 +0.11 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.47 +0.12 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.68 +0.15 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.90 +0.15 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.12 +0.16 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.39 +0.21 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.67 +0.22 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.95 +0.22 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.25 +0.24 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.59 +0.29 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.47 +0.30 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.52 +0.39 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.63 +0.43 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.89 +0.50 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.23 +0.57 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.70 +0.63 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.23 +0.69 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.88 +0.75 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.58 +0.80 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.40 +0.88 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.24 +0.90 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.20 +1.01 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.19 +1.03 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.22 +1.07 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.33 - 40 0 0 -
TOTAL PUT 305 7,902 +214
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$ 47.94
26FEB26 36.00 C 0.00 0.00 0.00 12.38 -1.48 78 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.35 -1.90 71 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.32 -1.50 63 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.30 -1.64 56 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.28 -1.66 50 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.23 -1.73 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.28 -1.55 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.32 -1.61 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.42 -1.52 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.57 -1.58 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.73 -1.38 29 0 85 0
26FEB26 47.00 C 2.76 2.76 2.10 2.07 -1.38 28 62 95 +28
26FEB26 48.00 C 1.91 1.91 1.88 1.52 -1.26 28 25 85 +25
26FEB26 49.00 C 1.70 1.70 1.14 1.08 -1.06 28 32 82 +27
26FEB26 50.00 C 1.50 1.50 0.72 0.75 -0.86 28 12 174 +1
26FEB26 52.50 C 0.42 0.42 0.28 0.28 -0.41 29 23 133 -12
26FEB26 55.00 C 0.25 0.25 0.10 0.08 -0.17 29 8 692 -6
26FEB26 57.50 C 0.06 0.06 0.06 0.02 -0.06 29 6 471 -6
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.95 -1.85 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.36 -1.44 106 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.36 -1.45 100 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.53 -1.29 104 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.25 -1.57 81 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.55 -1.28 94 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.24 -1.59 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.57 -1.27 85 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.35 -1.50 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.31 -1.54 62 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.22 -1.64 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.53 -1.34 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.51 -1.48 59 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.50 -1.47 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.50 -1.75 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.32 -1.70 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.54 -1.51 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.59 -1.45 40 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.23 -2.02 24 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.80 -1.50 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.74 -1.66 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.06 -1.57 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.47 -1.16 34 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.69 -1.38 32 0 22 0
30MAR26 47.00 C 3.77 3.77 3.15 3.10 -1.37 32 44 92 +14
30MAR26 48.00 C 0.00 0.00 0.00 2.58 -1.23 32 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 2.13 -1.10 32 0 73 0
30MAR26 50.00 C 2.24 2.24 1.80 1.74 -0.98 32 16 117 -1
30MAR26 52.50 C 1.34 1.38 1.34 1.05 -0.65 33 30 201 +12
30MAR26 55.00 C 0.00 0.00 0.00 0.58 -0.42 33 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.30 -0.26 33 0 44 0
30MAR26 60.00 C 0.00 0.00 0.00 0.15 -0.15 33 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 -0.08 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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
29APR26 38.00 C 0.00 0.00 0.00 10.72 -1.42 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.79 -1.26 39 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.89 -1.56 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.87 -1.72 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.99 -1.56 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.42 -1.25 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.69 -1.51 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.00 -1.43 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.25 -1.39 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.68 -1.11 32 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.16 -1.24 32 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 2.71 -1.14 32 0 45 0
29APR26 50.00 C 0.00 0.00 0.00 2.31 -1.03 32 0 22 0
29APR26 52.50 C 1.61 1.64 1.61 1.54 -0.77 32 21 82 +21
29APR26 55.00 C 1.06 1.06 1.06 0.98 -0.55 32 16 46 +15
29APR26 57.50 C 0.00 0.00 0.00 0.60 -0.38 32 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.35 -0.26 32 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.20 -0.17 32 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.11 -0.11 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 -0.06 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.13 - 33 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 7.33 - 33 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 6.57 - 32 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 5.78 - 31 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 5.14 - 31 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 4.68 - 33 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 4.11 - 33 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 3.60 - 32 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 3.12 - 32 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 2.71 - 32 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 1.84 - 32 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 1.23 - 32 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 0.80 - 32 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.50 - 32 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 0.31 - 32 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 0.18 - 31 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 0.11 - 32 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 0.04 - 32 0 0 -
29JUN26 29.00 C 0.00 0.00 0.00 19.24 -1.80 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.57 -1.49 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.35 -1.74 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.55 -1.63 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.27 -1.83 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.64 -1.60 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.78 -1.51 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.66 -1.66 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.68 -1.73 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.98 -1.50 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.01 -1.54 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.08 -1.63 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.28 -1.80 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.68 -1.42 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.95 -1.24 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.28 -1.03 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.63 -1.33 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.05 -1.30 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.44 -1.19 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.94 -1.21 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.48 -1.08 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.07 -1.04 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.22 -0.83 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.55 -0.66 32 0 21 0
29JUN26 57.50 C 1.16 1.16 1.16 1.12 -0.49 32 4 4 +4
29JUN26 60.00 C 0.00 0.00 0.00 0.77 -0.37 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.52 -0.27 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.35 -0.20 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.15 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.11 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.07 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.92 -1.61 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.05 -1.74 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.29 -1.57 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.52 -1.52 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.77 -1.71 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.92 -1.78 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.42 -1.50 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.77 -1.12 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.16 -1.36 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.56 -1.40 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.00 -1.36 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.44 -1.25 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.00 -1.28 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.63 -1.08 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.22 -1.06 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.35 -0.88 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.66 -0.72 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.09 -0.59 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.63 -0.51 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 -0.43 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.39 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.71 -0.29 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.22 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.17 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 -0.13 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 -0.12 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.47 -1.37 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.55 -1.50 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.94 -1.60 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 -1.52 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.53 -1.52 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.58 -1.78 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.02 -1.70 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.42 -1.44 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.16 -1.22 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.52 -1.22 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.01 -1.24 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.60 -1.26 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.08 -1.05 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.64 -1.01 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.23 -1.02 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.32 -0.96 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.60 -0.80 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.92 -0.70 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.42 -0.59 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.98 -0.56 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.60 -0.50 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 -0.45 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.02 -0.35 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 -0.30 32 0 0 0
TOTAL CALL 299 3,900 +122
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 78 0
26FEB26 41.00 P 0.07 0.07 0.07 0.04 +0.03 30 16 32 +14
26FEB26 42.00 P 0.10 0.12 0.10 0.07 +0.04 29 30 61 +30
26FEB26 43.00 P 0.13 0.19 0.13 0.14 +0.09 29 91 113 +66
26FEB26 44.00 P 0.32 0.32 0.32 0.26 +0.15 29 15 33 +9
26FEB26 45.00 P 0.35 0.48 0.34 0.44 +0.25 29 73 107 +35
26FEB26 46.00 P 0.48 0.75 0.48 0.72 +0.39 29 37 186 +23
26FEB26 47.00 P 0.67 1.05 0.67 1.06 +0.52 29 3 89 +3
26FEB26 48.00 P 1.05 1.47 1.05 1.54 +0.70 29 55 303 0
26FEB26 49.00 P 1.60 1.96 1.60 2.09 +0.92 29 26 91 -25
26FEB26 50.00 P 2.31 2.31 2.31 2.70 +1.07 28 15 149 +2
26FEB26 52.50 P 0.00 0.00 0.00 4.75 +1.52 29 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 7.12 +1.58 32 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.56 +1.59 0 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 12.06 +1.84 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.61 +1.84 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.11 +1.64 60 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.85 +2.05 83 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.15 +1.57 76 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.58 +1.52 72 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.06 +1.67 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.56 +1.84 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 23 0
30MAR26 38.00 P 0.16 0.16 0.16 0.09 +0.04 33 10 92 +10
30MAR26 39.00 P 0.00 0.00 0.00 0.14 +0.07 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 +0.10 33 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 +0.14 33 0 8 0
30MAR26 42.00 P 0.51 0.51 0.51 0.47 +0.19 33 30 46 +30
30MAR26 43.00 P 0.60 0.70 0.60 0.67 +0.26 33 22 86 +7
30MAR26 44.00 P 0.76 0.90 0.76 0.92 +0.34 33 11 139 +3
30MAR26 45.00 P 0.99 1.21 0.99 1.23 +0.44 33 23 237 0
30MAR26 46.00 P 1.20 1.57 1.20 1.60 +0.54 33 4 80 +3
30MAR26 47.00 P 1.99 1.99 1.99 2.01 +0.62 33 12 60 +6
30MAR26 48.00 P 0.00 0.00 0.00 2.49 +0.77 33 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.04 +0.84 33 0 32 0
30MAR26 50.00 P 3.33 3.33 3.33 3.67 +1.08 33 15 38 +1
30MAR26 52.50 P 0.00 0.00 0.00 5.23 +1.08 30 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.22 +1.06 27 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.69 +1.57 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.08 +1.54 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.61 +1.84 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.11 +1.64 44 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.85 +2.03 59 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.15 +1.57 55 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.58 +1.52 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.06 +1.67 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.56 +1.75 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.21 +0.08 32 0 22 0
29APR26 39.00 P 0.38 0.38 0.38 0.30 +0.11 32 1 1 +1
29APR26 40.00 P 0.44 0.44 0.44 0.42 +0.15 32 1 2 +1
29APR26 41.00 P 0.00 0.00 0.00 0.58 +0.20 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.78 +0.25 32 0 1 0
29APR26 43.00 P 0.96 0.96 0.96 1.03 +0.32 32 2 9 +2
29APR26 44.00 P 0.00 0.00 0.00 1.32 +0.40 32 0 40 0
29APR26 45.00 P 1.42 1.42 1.42 1.65 +0.48 32 22 95 +22
29APR26 46.00 P 0.00 0.00 0.00 2.04 +0.56 32 0 0 0
29APR26 47.00 P 2.38 2.38 2.38 2.47 +0.68 32 1 15 0
29APR26 48.00 P 0.00 0.00 0.00 2.95 +0.77 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 3.50 +0.92 32 0 0 0
29APR26 50.00 P 3.70 3.70 3.70 4.10 +1.01 32 3 18 0
29APR26 52.50 P 0.00 0.00 0.00 5.60 +0.99 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.49 +1.18 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.72 +1.60 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.16 +1.62 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.61 +1.39 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.11 +1.64 38 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.85 +2.03 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.15 +1.57 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.67 +1.61 51 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.96 - 32 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 1.15 - 31 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 1.50 - 31 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 1.82 - 31 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 2.18 - 31 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 2.60 - 31 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 3.05 - 30 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 3.58 - 30 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 4.14 - 30 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 4.89 - 31 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 6.53 - 30 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 8.32 - 28 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 10.47 - 28 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 12.70 - 27 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 15.01 - 25 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 17.33 - 0 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 19.85 - 0 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 22.41 - 31 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 24.67 - 0 0 0 -
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 +0.06 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.27 +0.09 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.37 +0.11 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.48 +0.13 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 +0.18 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.81 +0.22 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.05 +0.29 32 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 1.32 +0.37 33 0 2 0
29JUN26 42.00 P 1.62 1.62 1.62 1.62 +0.39 33 2 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.92 +0.43 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.29 +0.50 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.67 +0.54 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 3.11 +0.61 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.58 +0.67 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.11 +0.79 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.68 +0.87 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.28 +0.94 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.84 +0.97 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.66 +1.23 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.82 +1.54 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.75 +1.49 26 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.27 +1.50 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.60 +1.58 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.95 +1.63 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.42 +1.69 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.83 +1.77 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.27 +1.88 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.70 +1.72 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 +0.17 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.99 +0.22 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.23 +0.28 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.50 +0.35 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.77 +0.38 33 0 0 0
29SEP26 41.00 P 2.05 2.05 2.05 2.10 +0.45 33 5 6 +5
29SEP26 42.00 P 0.00 0.00 0.00 2.43 +0.44 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.79 +0.46 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.18 +0.49 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.60 +0.56 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 +0.62 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 +0.68 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.08 +0.78 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.64 +0.81 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.31 +0.99 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.92 +1.08 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.50 +0.99 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.58 +1.25 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.75 +1.55 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.84 +1.55 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.06 +1.69 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.25 +1.48 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.69 +1.65 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.98 +1.58 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.47 +1.92 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.90 +1.83 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 +0.21 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 +0.20 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.69 +0.29 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 +0.29 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 +0.41 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.68 +0.45 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 +0.45 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.41 +0.49 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.81 +0.54 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.25 +0.59 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 +0.66 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.25 +0.73 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.78 +0.71 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.32 +0.75 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 +0.79 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.50 +0.96 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.25 +1.07 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.95 +0.97 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.96 +1.04 31 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 16.33 +1.47 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.29 +1.38 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.53 +1.61 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.83 +1.51 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.18 +1.60 31 0 0 0
TOTAL PUT 525 4,023 +248
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$ 205.00
26FEB26 180.00 C 0.00 0.00 0.00 27.01 -2.06 44 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 24.52 -1.57 41 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.43 -1.41 41 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 20.22 -1.63 39 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 18.45 -1.43 40 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 17.18 -0.89 43 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 14.84 -1.39 39 0 5 0
26FEB26 197.50 C 0.00 0.00 0.00 13.91 -1.09 43 0 0 0
26FEB26 200.00 C 12.31 12.31 11.77 11.66 -1.26 39 12 13 +8
26FEB26 205.00 C 9.52 9.52 9.52 9.10 -1.14 39 16 40 +15
26FEB26 210.00 C 7.51 7.65 7.29 6.96 -1.00 40 33 86 +15
26FEB26 215.00 C 5.76 6.00 5.76 5.21 -0.87 40 18 137 0
26FEB26 220.00 C 4.06 4.52 4.06 3.85 -0.70 40 51 337 +34
26FEB26 225.00 C 3.28 3.28 3.10 2.83 -0.61 41 20 370 +20
26FEB26 230.00 C 2.30 2.45 2.05 2.06 -0.49 41 27 292 +1
26FEB26 235.00 C 1.72 1.75 1.67 1.43 -0.39 41 4 100 -2
26FEB26 240.00 C 1.28 1.32 1.10 0.97 -0.30 41 77 155 +73
26FEB26 245.00 C 0.82 0.82 0.82 0.65 -0.22 41 1 184 0
26FEB26 250.00 C 0.66 0.68 0.55 0.42 -0.17 41 236 185 -87
26FEB26 255.00 C 0.52 0.52 0.44 0.27 -0.12 41 80 283 +62
26FEB26 260.00 C 0.40 0.40 0.40 0.17 -0.09 41 15 238 0
26FEB26 265.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 51 0
30MAR26 110.00 C 0.00 0.00 0.00 95.51 -1.67 78 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 92.62 -1.80 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.30 -1.86 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.82 -2.40 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 85.32 -1.97 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 82.95 -1.77 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 81.86 -2.14 88 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 80.05 +0.94 92 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 76.61 -0.37 79 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 74.16 -0.38 77 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 70.68 -2.09 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 67.85 -1.94 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 66.40 -1.98 66 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 62.90 -1.79 37 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.10 -0.75 68 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 58.49 -1.16 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 55.48 -2.99 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 53.06 -1.84 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.64 -1.72 39 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 47.50 -3.24 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.14 -0.40 52 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 43.33 -2.18 37 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 41.24 -1.05 40 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 38.77 -1.56 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 36.44 -1.76 37 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 35.34 -1.58 44 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.64 -1.02 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 30.99 -0.91 43 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 28.88 -0.65 42 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 26.91 -0.49 41 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 24.35 -1.17 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 22.32 -0.75 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 20.85 -1.13 38 0 22 0
30MAR26 192.50 C 0.00 0.00 0.00 18.67 -2.28 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 17.46 -1.26 37 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 16.07 -1.72 38 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 14.62 -1.28 37 0 15 0
30MAR26 205.00 C 12.57 12.57 12.57 12.32 -0.79 38 15 58 0
30MAR26 210.00 C 10.70 10.70 10.70 10.15 -0.58 38 1 148 0
30MAR26 215.00 C 0.00 0.00 0.00 8.32 -0.63 38 0 212 0
30MAR26 220.00 C 7.10 7.10 7.10 6.82 -0.49 38 1 184 0
30MAR26 225.00 C 0.00 0.00 0.00 5.45 -0.59 38 0 147 0
30MAR26 230.00 C 5.00 5.00 5.00 4.28 -0.58 38 1 109 0
30MAR26 235.00 C 4.10 4.10 4.10 3.39 -0.47 38 1 311 +1
30MAR26 240.00 C 0.00 0.00 0.00 2.65 -0.36 38 0 1,841 0
30MAR26 245.00 C 0.00 0.00 0.00 2.02 -0.34 38 0 80 0
30MAR26 250.00 C 0.00 0.00 0.00 1.57 -0.26 38 0 315 0
30MAR26 255.00 C 1.86 1.86 1.86 1.19 -0.20 38 2 120 0
30MAR26 260.00 C 0.00 0.00 0.00 0.88 -0.19 38 0 179 0
30MAR26 265.00 C 1.10 1.10 1.10 0.66 -0.15 38 1 61 +1
30MAR26 270.00 C 0.00 0.00 0.00 0.48 -0.12 38 0 107 0
30MAR26 275.00 C 0.00 0.00 0.00 0.36 -0.08 38 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 54 0
29APR26 180.00 C 0.00 0.00 0.00 28.88 -2.21 34 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 27.90 -2.00 37 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.77 -1.40 35 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 24.56 -0.61 37 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 22.18 -2.44 35 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 20.86 -2.15 35 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 19.82 -0.83 36 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 18.49 -0.73 37 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 17.16 -1.92 36 0 0 0
29APR26 205.00 C 15.70 15.70 15.70 14.95 -1.00 37 7 13 +7
29APR26 210.00 C 0.00 0.00 0.00 12.72 -1.09 37 0 7 0
29APR26 215.00 C 0.00 0.00 0.00 10.83 -1.02 37 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 9.25 -0.79 37 0 88 0
29APR26 225.00 C 0.00 0.00 0.00 7.77 -0.92 37 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 6.49 -0.80 37 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 5.33 -0.81 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 4.44 -0.65 37 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 3.60 -0.62 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 2.97 -0.51 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 2.40 -0.45 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 1.95 -0.39 37 0 3 0
29APR26 265.00 C 0.00 0.00 0.00 1.56 -0.28 37 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 1.22 -0.28 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.97 -0.23 37 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 31.71 - 37 0 0 -
28MAY26 182.50 C 0.00 0.00 0.00 29.99 - 37 0 0 -
28MAY26 185.00 C 0.00 0.00 0.00 28.23 - 37 0 0 -
28MAY26 187.50 C 0.00 0.00 0.00 26.58 - 37 0 0 -
28MAY26 190.00 C 0.00 0.00 0.00 25.54 - 38 0 0 -
28MAY26 192.50 C 0.00 0.00 0.00 23.68 - 37 0 0 -
28MAY26 195.00 C 0.00 0.00 0.00 22.45 - 37 0 0 -
28MAY26 197.50 C 0.00 0.00 0.00 21.91 - 39 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 20.12 - 38 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 17.75 - 38 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 15.62 - 38 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 13.77 - 38 0 0 -
28MAY26 220.00 C 0.00 0.00 0.00 12.06 - 38 0 0 -
28MAY26 225.00 C 10.30 10.30 10.30 10.30 - 38 4 4 -
28MAY26 230.00 C 0.00 0.00 0.00 9.02 - 38 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 7.79 - 38 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 6.66 - 38 0 0 -
28MAY26 245.00 C 6.10 6.10 6.10 5.71 - 38 2 2 -
28MAY26 250.00 C 0.00 0.00 0.00 4.86 - 38 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 57.36 -1.11 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 53.89 -2.05 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 53.15 -0.28 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 49.93 -1.68 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 47.24 -2.36 32 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 47.15 -0.35 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 43.91 -1.35 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 42.05 -1.38 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.81 -1.14 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 38.55 -1.58 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.87 -2.23 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 35.87 -0.60 38 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.01 -2.83 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 31.05 -1.81 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 29.46 -1.90 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 28.62 -1.28 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 27.13 -1.03 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 25.21 -2.28 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 24.16 -0.63 36 0 16 0
29JUN26 197.50 C 0.00 0.00 0.00 22.92 -0.73 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 21.90 -0.88 36 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 19.59 -0.74 37 0 179 0
29JUN26 210.00 C 17.70 17.70 17.70 17.37 -0.80 36 2 5 +2
29JUN26 215.00 C 0.00 0.00 0.00 15.67 -0.71 37 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 13.83 -0.67 37 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 12.25 -0.80 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 10.99 -0.58 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 9.60 -0.52 37 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 8.48 -0.42 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 7.36 -0.42 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 6.45 -0.32 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 5.60 -0.32 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 4.84 -0.24 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 4.10 -0.23 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 3.50 -0.23 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 3.05 -0.17 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 2.63 -0.16 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 2.23 -0.14 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 1.94 -0.12 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 1.66 -0.11 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.41 -0.12 37 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 37.56 -2.45 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 36.05 -0.98 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 34.59 -2.29 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 33.07 -1.35 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 31.67 -2.74 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 30.68 -2.38 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.19 -1.71 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 27.95 -1.08 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 26.75 -1.13 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 24.73 -0.95 36 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 22.75 -0.81 36 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 20.80 -0.79 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 19.14 -0.69 36 0 17 0
29SEP26 225.00 C 0.00 0.00 0.00 17.51 -0.72 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 16.09 -0.60 37 0 450 0
29SEP26 235.00 C 0.00 0.00 0.00 14.76 -0.56 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 13.53 -0.51 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 12.22 -0.66 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 11.13 -0.62 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 10.04 -0.62 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 9.03 -0.54 37 0 16 0
29SEP26 265.00 C 0.00 0.00 0.00 8.21 -0.50 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 7.18 -0.71 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 6.41 -0.67 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.01 -0.39 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 5.25 -0.55 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 4.68 -0.37 36 0 14 0
30DEC26 180.00 C 0.00 0.00 0.00 41.67 -0.95 35 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 40.14 -1.14 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.68 -1.07 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 37.20 -1.66 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 35.86 -1.23 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 35.16 -0.59 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 33.49 -1.36 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 32.31 -1.07 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 31.31 -0.90 35 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 29.15 -0.99 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 27.05 -0.98 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 25.21 -0.77 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 23.51 -0.83 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 21.92 -0.64 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 20.58 -0.49 36 0 2 0
30DEC26 235.00 C 0.00 0.00 0.00 19.09 -0.52 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.82 -0.40 36 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 16.58 -0.43 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.24 -0.54 37 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 14.13 -0.51 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 13.06 -0.62 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 12.00 -0.62 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 11.00 -0.55 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 10.20 -0.19 36 0 1 0
TOTAL CALL 627 11,200 +150
26FEB26 180.00 P 1.28 1.28 1.12 1.22 -0.03 40 88 231 +50
26FEB26 182.50 P 1.60 1.60 1.40 1.62 +0.02 41 54 89 0
26FEB26 185.00 P 1.99 2.04 1.74 2.04 -0.01 41 31 188 +12
26FEB26 187.50 P 0.00 0.00 0.00 2.60 +0.05 41 0 105 0
26FEB26 190.00 P 2.80 3.01 2.80 3.20 +0.13 41 11 385 +11
26FEB26 192.50 P 0.00 0.00 0.00 3.88 +0.09 41 0 207 0
26FEB26 195.00 P 4.52 4.62 4.52 4.75 +0.23 41 4 301 +3
26FEB26 197.50 P 5.06 5.50 5.06 5.70 +0.23 41 2 241 +2
26FEB26 200.00 P 6.30 6.40 6.20 6.75 +0.26 41 6 242 +6
26FEB26 205.00 P 8.68 8.99 8.68 9.22 +0.43 42 21 352 +20
26FEB26 210.00 P 12.00 12.20 12.00 12.10 +0.59 42 33 421 +18
26FEB26 215.00 P 15.05 15.05 14.95 15.41 +0.74 43 30 537 0
26FEB26 220.00 P 0.00 0.00 0.00 19.10 +0.89 44 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 23.12 +1.03 45 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 27.42 +1.15 46 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 31.02 +0.82 41 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 36.67 +1.36 51 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 41.39 +1.31 53 0 58 0
26FEB26 250.00 P 0.00 0.00 0.00 46.51 +1.92 58 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 50.99 +1.02 57 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 56.08 +1.33 62 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 60.33 +0.87 54 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 65.00 +0.74 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 70.00 +0.74 0 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 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.12 0.12 0.12 0.01 0.00 40 15 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 0.00 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 0.00 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR26 150.00 P 0.48 0.48 0.48 0.22 +0.02 38 10 24 -10
30MAR26 152.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 3 0
30MAR26 155.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 51 0
30MAR26 157.50 P 0.00 0.00 0.00 0.51 +0.03 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.65 +0.05 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.83 +0.04 38 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.05 +0.08 38 0 8 0
30MAR26 167.50 P 1.23 1.23 1.23 1.35 +0.12 38 1 5 +1
30MAR26 170.00 P 1.45 1.45 1.45 1.64 +0.10 38 4 28 +4
30MAR26 172.50 P 0.00 0.00 0.00 1.96 +0.10 38 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 2.40 +0.16 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.77 +0.09 37 0 74 0
30MAR26 180.00 P 0.00 0.00 0.00 3.28 +0.12 37 0 63 0
30MAR26 182.50 P 0.00 0.00 0.00 3.88 +0.15 37 0 52 0
30MAR26 185.00 P 0.00 0.00 0.00 4.53 +0.14 37 0 39 0
30MAR26 187.50 P 5.17 5.17 5.17 5.28 +0.26 37 2 127 0
30MAR26 190.00 P 5.80 5.80 5.80 6.10 +0.24 37 1 837 +1
30MAR26 192.50 P 0.00 0.00 0.00 6.93 +0.28 37 0 226 0
30MAR26 195.00 P 7.70 7.70 7.70 7.99 +0.23 37 2 132 0
30MAR26 197.50 P 0.00 0.00 0.00 9.06 +0.25 37 0 80 0
30MAR26 200.00 P 10.15 10.15 10.15 10.15 +0.21 37 1 125 +1
30MAR26 205.00 P 0.00 0.00 0.00 12.81 +0.37 37 0 315 0
30MAR26 210.00 P 0.00 0.00 0.00 15.76 +0.49 38 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 18.92 +0.65 38 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 21.69 +0.90 35 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 26.17 +0.98 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 29.03 +0.47 34 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 35.02 +3.12 42 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 38.49 +0.85 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 43.05 +0.92 39 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 48.74 +3.32 46 0 0 0
30MAR26 255.00 P 52.35 52.35 52.35 52.40 +1.23 41 8 15 0
30MAR26 260.00 P 0.00 0.00 0.00 57.27 +2.52 43 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 62.44 +1.68 47 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 67.02 +2.64 46 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 72.03 +1.63 48 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 75.43 +0.91 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 82.29 +2.51 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 86.83 +1.52 53 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 91.01 +1.27 41 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 96.27 +1.32 49 0 1 0
29APR26 180.00 P 4.45 4.45 4.45 4.83 +0.07 36 4 115 0
29APR26 182.50 P 0.00 0.00 0.00 5.48 +0.09 36 0 5 0
29APR26 185.00 P 0.00 0.00 0.00 6.27 +0.12 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 7.06 +0.11 36 0 20 0
29APR26 190.00 P 0.00 0.00 0.00 7.94 +0.19 36 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 8.91 +0.20 36 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.97 +0.28 36 0 10 0
29APR26 197.50 P 0.00 0.00 0.00 11.08 +0.39 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 12.26 +0.36 36 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 14.87 +0.47 36 0 61 0
29APR26 210.00 P 0.00 0.00 0.00 17.80 +0.58 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 20.95 +0.67 36 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 24.66 +1.71 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 28.06 +1.64 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 31.83 +1.97 37 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 36.60 +1.49 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 39.68 +1.88 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 44.47 +1.14 39 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 48.77 +0.90 39 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 53.56 +1.38 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 58.11 +1.88 41 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 63.00 +1.69 42 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 67.42 +1.83 41 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 73.69 +2.77 50 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.64 - 37 0 0 -
28MAY26 182.50 P 0.00 0.00 0.00 7.48 - 37 0 0 -
28MAY26 185.00 P 0.00 0.00 0.00 8.34 - 37 0 0 -
28MAY26 187.50 P 0.00 0.00 0.00 9.22 - 37 0 0 -
28MAY26 190.00 P 0.00 0.00 0.00 10.17 - 37 0 0 -
28MAY26 192.50 P 0.00 0.00 0.00 11.20 - 37 0 0 -
28MAY26 195.00 P 0.00 0.00 0.00 12.30 - 37 0 0 -
28MAY26 197.50 P 0.00 0.00 0.00 13.44 - 37 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 14.61 - 37 0 0 -
28MAY26 205.00 P 0.00 0.00 0.00 17.32 - 37 0 0 -
28MAY26 210.00 P 0.00 0.00 0.00 20.31 - 37 0 0 -
28MAY26 215.00 P 0.00 0.00 0.00 23.35 - 37 0 0 -
28MAY26 220.00 P 0.00 0.00 0.00 26.58 - 37 0 0 -
28MAY26 225.00 P 0.00 0.00 0.00 29.69 - 37 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 34.00 - 38 0 0 -
28MAY26 235.00 P 0.00 0.00 0.00 37.73 - 38 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 41.27 - 37 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 45.15 - 36 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 51.06 - 42 0 0 -
29JUN26 150.00 P 2.13 2.13 2.13 1.80 +0.14 37 1 76 -1
29JUN26 152.50 P 0.00 0.00 0.00 2.07 +0.14 37 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 2.44 +0.20 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 2.82 +0.21 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.19 +0.20 37 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 3.69 +0.27 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.20 +0.28 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.70 +0.28 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.34 +0.34 37 0 1,365 0
29JUN26 172.50 P 0.00 0.00 0.00 6.03 +0.24 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.52 +0.21 36 0 32 0
29JUN26 177.50 P 0.00 0.00 0.00 7.26 +0.17 36 0 26 0
29JUN26 180.00 P 0.00 0.00 0.00 7.99 +0.18 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.79 +0.22 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.67 +0.19 36 0 30 0
29JUN26 187.50 P 0.00 0.00 0.00 10.65 +0.18 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.73 +0.18 36 0 54 0
29JUN26 192.50 P 0.00 0.00 0.00 12.76 +0.18 36 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 14.00 +0.25 37 0 26 0
29JUN26 197.50 P 0.00 0.00 0.00 15.12 +0.35 36 0 120 0
29JUN26 200.00 P 0.00 0.00 0.00 16.36 +0.24 36 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 19.12 +0.39 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 22.11 +0.65 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 25.28 +0.65 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 28.61 +0.87 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 32.45 +1.11 39 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 36.05 +2.26 39 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 38.77 +0.18 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 43.93 +1.55 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 47.88 +1.57 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 51.06 +0.16 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 55.66 +0.63 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.86 +0.28 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 65.27 +1.16 42 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 68.43 +0.38 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 73.69 +1.36 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 79.23 +1.94 44 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 82.88 +0.87 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 87.56 +1.65 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 92.37 +0.94 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 96.93 +1.51 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.88 +0.16 36 0 696 0
29SEP26 182.50 P 0.00 0.00 0.00 12.84 +0.23 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.88 +0.29 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.90 +0.25 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 16.00 +0.16 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 17.25 +0.33 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 18.39 +0.22 37 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 19.60 +0.32 36 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 20.95 +0.32 37 0 758 0
29SEP26 205.00 P 0.00 0.00 0.00 23.65 +0.36 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 26.57 +0.44 37 0 39 0
29SEP26 215.00 P 0.00 0.00 0.00 29.67 +0.56 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.03 +0.83 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 36.38 +0.87 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 40.02 +1.13 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 43.47 +0.66 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 47.49 +0.95 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.36 +1.87 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 55.43 +1.30 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 59.16 +0.73 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 63.29 +0.75 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 67.51 +0.89 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 71.58 +0.34 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.99 +1.84 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.49 +1.57 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.81 +0.31 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 89.46 +1.84 40 0 25 0
30DEC26 180.00 P 0.00 0.00 0.00 15.18 +0.98 37 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 16.22 +0.39 37 0 8 0
30DEC26 185.00 P 0.00 0.00 0.00 17.28 +0.37 37 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 18.41 +0.43 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.53 +0.46 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 20.79 +0.52 37 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 22.03 +0.49 37 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 23.32 +0.50 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.50 +0.40 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 27.35 +0.65 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 30.14 +0.48 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 33.31 +0.67 37 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 36.31 +0.64 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 39.60 +0.57 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 43.06 +0.65 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 46.63 +0.80 38 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 49.79 +0.26 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 54.25 +0.96 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.05 +0.98 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.10 +1.08 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.20 +1.10 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.33 +1.18 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.56 +1.19 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 78.94 +1.58 40 0 0 0
TOTAL PUT 329 15,347 +118
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$ 11.38
26FEB26 4.80 C 0.00 0.00 0.00 6.59 +0.24 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 6.49 +0.25 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 6.14 +0.22 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.89 +0.25 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.64 +0.22 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 5.39 +0.25 0 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 5.15 +0.23 93 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.90 +0.20 87 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 4.64 +0.15 0 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 4.41 +0.19 86 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 4.20 +0.23 102 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.93 +0.22 87 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.71 +0.17 92 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 3.47 +0.17 88 0 135 0
26FEB26 8.25 C 0.00 0.00 0.00 3.23 +0.16 85 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.92 +0.08 59 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 2.72 +0.10 70 0 42 0
26FEB26 9.00 C 2.88 2.88 2.75 2.51 +0.11 72 12 306 -1
26FEB26 9.25 C 0.00 0.00 0.00 2.32 +0.12 75 0 415 0
26FEB26 9.50 C 2.40 2.40 2.10 2.13 +0.12 77 5 333 0
26FEB26 9.75 C 0.00 0.00 0.00 1.96 +0.15 79 0 225 0
26FEB26 10.00 C 2.12 2.28 1.80 1.80 +0.15 81 38 216 -3
26FEB26 10.50 C 2.23 2.23 1.49 1.48 +0.22 81 47 172 -39
26FEB26 11.00 C 1.70 1.70 1.16 1.22 +0.19 83 35 716 +1
26FEB26 11.50 C 1.35 1.43 0.97 0.99 +0.17 83 135 440 -7
26FEB26 12.00 C 1.00 1.03 0.77 0.79 +0.14 83 102 373 -35
26FEB26 12.50 C 0.88 0.99 0.64 0.64 +0.14 85 167 147 +29
26FEB26 13.00 C 0.80 0.80 0.55 0.52 +0.14 86 82 198 +18
26FEB26 13.50 C 0.57 0.63 0.50 0.41 +0.12 87 18 277 +5
26FEB26 14.00 C 0.55 0.55 0.46 0.32 +0.11 87 16 51 -4
26FEB26 14.50 C 0.35 0.41 0.35 0.24 +0.08 86 210 268 +183
26FEB26 15.00 C 0.30 0.50 0.30 0.19 +0.07 87 129 154 +99
26FEB26 15.50 C 0.41 0.41 0.28 0.14 +0.05 86 72 37 +13
30MAR26 3.40 C 0.00 0.00 0.00 7.98 +0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.90 +0.25 111 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.80 +0.25 107 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.74 +0.29 148 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.60 +0.25 98 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.50 +0.25 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.43 +0.28 131 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.33 +0.28 128 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.20 +0.25 72 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.10 +0.25 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.00 +0.26 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 6.90 +0.26 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 6.79 +0.24 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.70 +0.23 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 6.60 +0.25 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 6.49 +0.23 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.39 +0.22 0 0 14 0
30MAR26 5.25 C 0.00 0.00 0.00 6.16 +0.24 78 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 5.89 +0.19 0 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 5.67 +0.25 78 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 5.44 +0.24 84 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 5.15 +0.21 0 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 4.90 +0.20 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.66 +0.17 0 0 83 0
30MAR26 7.00 C 4.46 4.46 4.46 4.41 +0.15 0 1 768 0
30MAR26 7.25 C 4.45 4.45 4.45 4.24 +0.27 74 1 42 -1
30MAR26 7.50 C 0.00 0.00 0.00 4.01 +0.24 73 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.73 +0.19 62 0 47 0
30MAR26 8.00 C 4.00 4.00 4.00 3.49 +0.13 60 1 169 0
30MAR26 8.25 C 0.00 0.00 0.00 3.32 +0.23 68 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 3.12 +0.21 69 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.92 +0.16 69 0 213 0
30MAR26 9.00 C 2.70 2.70 2.70 2.74 +0.17 70 1 110 0
30MAR26 9.25 C 0.00 0.00 0.00 2.56 +0.19 71 0 39 0
30MAR26 9.50 C 2.69 2.69 2.69 2.39 +0.16 71 10 62 0
30MAR26 9.75 C 0.00 0.00 0.00 2.23 +0.18 72 0 122 0
30MAR26 10.00 C 2.80 2.80 2.80 2.08 +0.18 72 1 217 0
30MAR26 10.50 C 1.76 1.88 1.76 1.80 +0.22 73 5 208 -2
30MAR26 11.00 C 0.00 0.00 0.00 1.57 +0.21 75 0 226 0
30MAR26 11.50 C 1.44 1.44 1.36 1.33 +0.17 74 2 134 +1
30MAR26 12.00 C 1.35 1.40 1.27 1.20 +0.25 78 32 205 +4
30MAR26 12.50 C 0.00 0.00 0.00 1.02 +0.17 78 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.87 +0.17 78 0 108 0
30MAR26 13.50 C 0.92 1.10 0.92 0.73 +0.15 78 106 202 +82
30MAR26 14.00 C 0.00 0.00 0.00 0.61 +0.13 77 0 65 0
30MAR26 14.50 C 0.00 0.00 0.00 0.52 +0.12 78 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 0.43 +0.10 77 0 15 0
30MAR26 15.50 C 0.59 0.70 0.54 0.36 +0.09 77 131 80 +4
29APR26 5.00 C 0.00 0.00 0.00 6.42 +0.25 66 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 6.18 +0.26 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.70 +0.28 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.44 +0.24 62 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 5.23 +0.29 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 5.00 +0.30 72 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.66 +0.17 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.43 +0.17 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.24 +0.25 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.01 +0.24 57 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.79 +0.21 57 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 3.60 +0.24 61 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 3.41 +0.26 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 3.23 +0.18 64 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 3.05 +0.21 65 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.88 +0.22 66 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.72 +0.23 67 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 2.56 +0.20 67 0 281 0
29APR26 9.75 C 0.00 0.00 0.00 2.41 +0.23 67 0 104 0
29APR26 10.00 C 2.38 2.38 2.22 2.27 +0.23 68 4 405 0
29APR26 10.50 C 1.98 1.98 1.98 2.00 +0.26 68 2 376 -2
29APR26 11.00 C 1.87 1.87 1.68 1.76 +0.26 69 22 353 0
29APR26 11.50 C 0.00 0.00 0.00 1.54 +0.23 69 0 340 0
29APR26 12.00 C 0.00 0.00 0.00 1.35 +0.21 70 0 137 0
29APR26 12.50 C 0.00 0.00 0.00 1.18 +0.18 70 0 28 0
29APR26 13.00 C 0.00 0.00 0.00 1.04 +0.18 71 0 165 0
29APR26 13.50 C 1.20 1.23 1.20 0.93 +0.19 72 2 43 +1
29APR26 14.00 C 0.95 0.95 0.89 0.82 +0.19 73 38 45 0
29APR26 14.50 C 0.86 0.86 0.81 0.71 +0.18 73 28 17 -28
29APR26 15.00 C 0.81 0.81 0.73 0.62 +0.17 73 41 90 +15
29APR26 15.50 C 0.70 0.70 0.70 0.53 +0.15 72 5 205 0
28MAY26 8.25 C 0.00 0.00 0.00 3.48 - 58 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 3.30 - 59 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.23 - 66 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 2.97 - 61 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 2.81 - 62 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 2.74 - 66 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 2.59 - 66 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 2.44 - 66 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 2.11 - 64 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 1.87 - 64 0 0 -
28MAY26 11.50 C 1.65 1.65 1.65 1.65 - 64 16 16 -
28MAY26 12.00 C 0.00 0.00 0.00 1.46 - 64 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 1.29 - 65 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 1.14 - 65 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 1.02 - 66 0 0 -
28MAY26 14.00 C 0.98 0.98 0.94 0.93 - 67 11 11 -
28MAY26 14.50 C 0.94 0.94 0.94 0.81 - 67 6 6 -
28MAY26 15.00 C 0.00 0.00 0.00 0.71 - 67 0 0 -
28MAY26 15.50 C 0.03 0.03 0.03 0.61 - 66 1 1 -
29JUN26 3.60 C 0.00 0.00 0.00 7.82 +0.27 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 7.74 +0.29 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.63 +0.28 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.50 +0.25 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.43 +0.28 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.33 +0.28 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.20 +0.25 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.10 +0.25 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.00 +0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.90 +0.26 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.79 +0.24 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.70 +0.20 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.65 +0.25 61 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 6.56 +0.30 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.46 +0.29 62 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 6.22 +0.30 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.76 +0.34 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 5.44 +0.24 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 5.23 +0.29 48 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 5.00 +0.30 50 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.72 +0.23 37 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 4.53 +0.26 48 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 4.31 +0.24 49 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 4.12 +0.25 52 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 3.93 +0.25 54 0 1 0
29JUN26 8.00 C 3.75 3.75 3.75 3.75 +0.25 56 2 7 +2
29JUN26 8.25 C 0.00 0.00 0.00 3.57 +0.25 56 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 3.40 +0.25 57 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 3.24 +0.26 58 0 15 0
29JUN26 9.00 C 3.32 3.32 3.32 3.07 +0.25 58 2 72 -2
29JUN26 9.25 C 0.00 0.00 0.00 2.92 +0.25 59 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.77 +0.24 59 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 +0.23 59 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 +0.24 60 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 2.23 +0.16 60 0 40 0
29JUN26 11.00 C 1.95 1.95 1.95 2.00 +0.22 61 2 64 +2
29JUN26 11.50 C 1.73 1.73 1.73 1.79 +0.22 61 2 175 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 +0.20 61 0 8 0
29JUN26 12.50 C 1.60 1.60 1.60 1.42 +0.15 61 16 16 -15
29JUN26 13.00 C 0.00 0.00 0.00 1.27 +0.14 62 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 +0.12 62 0 60 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 +0.13 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.94 +0.16 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.84 +0.15 64 0 6 0
29JUN26 15.50 C 0.77 0.77 0.77 0.72 +0.12 63 1 9 +1
29SEP26 4.70 C 0.00 0.00 0.00 6.81 +0.31 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.72 +0.26 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.63 +0.34 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.53 +0.25 58 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 6.22 +0.17 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.76 +0.32 41 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 5.48 +0.25 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.27 +0.25 37 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 5.07 +0.25 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.88 +0.25 47 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.69 +0.25 49 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 4.50 +0.25 50 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 4.32 +0.25 51 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 4.14 +0.24 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.97 +0.24 53 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.81 +0.24 53 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 +0.24 54 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.50 +0.24 55 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 +0.24 55 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 +0.24 55 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 3.07 +0.23 55 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 +0.24 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.23 56 0 115 0
29SEP26 10.50 C 2.50 2.50 2.50 2.57 +0.23 56 1 13 -1
29SEP26 11.00 C 0.00 0.00 0.00 2.34 +0.21 56 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 2.14 +0.21 57 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.95 +0.20 57 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.78 +0.19 57 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.62 +0.18 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.48 +0.18 57 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 +0.16 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.23 +0.17 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 +0.13 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 +0.15 59 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 6.72 +0.26 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.63 +0.34 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.53 +0.25 41 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 6.22 +0.17 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.00 +0.25 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.79 +0.24 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.65 +0.30 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.49 +0.34 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.30 +0.33 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 5.11 +0.33 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.88 +0.28 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.70 +0.27 51 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.52 +0.26 51 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.35 +0.25 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 4.19 +0.25 52 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 4.03 +0.24 52 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.88 +0.24 52 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.74 +0.25 53 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 +0.24 53 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.46 +0.14 53 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 3.33 +0.14 53 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 3.20 +0.14 54 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 +0.24 56 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 +0.23 56 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 +0.27 56 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 2.44 +0.21 55 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.26 +0.21 55 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 +0.21 55 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.93 +0.20 55 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.78 +0.18 55 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 +0.18 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 +0.18 55 0 0 0
30DEC26 15.00 C 1.53 1.53 1.53 1.41 +0.16 55 7 7 +7
30DEC26 15.50 C 1.26 1.26 1.26 1.35 +0.17 57 1 5 +1
TOTAL CALL 1,569 16,454 +328
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 132 22 25 +7
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 125 9 243 0
26FEB26 5.50 P 0.01 0.01 0.01 0.01 0.00 118 31 186 +31
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 570 0
26FEB26 6.25 P 0.03 0.03 0.03 0.01 0.00 99 15 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 832 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 91 10 1,146 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 +0.01 91 0 645 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 +0.01 90 0 618 0
26FEB26 7.75 P 0.10 0.10 0.10 0.05 +0.01 88 28 382 +28
26FEB26 8.00 P 0.10 0.10 0.10 0.07 +0.01 88 120 18,494 0
26FEB26 8.25 P 0.13 0.13 0.12 0.09 +0.01 87 30 438 +10
26FEB26 8.50 P 0.17 0.17 0.16 0.12 +0.01 87 99 582 +19
26FEB26 8.75 P 0.00 0.00 0.00 0.15 0.00 85 0 456 0
26FEB26 9.00 P 0.22 0.22 0.22 0.20 +0.01 87 45 419 -15
26FEB26 9.25 P 0.23 0.30 0.23 0.25 +0.01 86 140 451 -30
26FEB26 9.50 P 0.28 0.30 0.28 0.31 0.00 87 49 406 +8
26FEB26 9.75 P 0.36 0.36 0.33 0.38 0.00 87 68 289 +36
26FEB26 10.00 P 0.36 0.44 0.36 0.46 0.00 87 75 286 +40
26FEB26 10.50 P 0.55 0.64 0.54 0.64 -0.02 86 51 167 -4
26FEB26 11.00 P 0.74 0.82 0.72 0.88 -0.01 88 66 174 +21
26FEB26 11.50 P 0.98 1.08 0.94 1.15 -0.04 88 50 183 +21
26FEB26 12.00 P 1.12 1.12 1.12 1.45 -0.07 89 1 205 +1
26FEB26 12.50 P 0.00 0.00 0.00 1.79 -0.08 89 0 60 0
26FEB26 13.00 P 1.83 1.83 1.83 2.17 -0.11 91 5 5 +5
26FEB26 13.50 P 0.00 0.00 0.00 2.57 -0.13 93 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.99 -0.13 95 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.43 -0.14 97 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.89 -0.16 100 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.36 -0.20 104 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
30MAR26 5.25 P 0.05 0.05 0.05 0.01 0.00 84 20 50 +20
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 618 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 79 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 79 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 78 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 77 0 188 0
30MAR26 7.00 P 0.13 0.13 0.11 0.07 0.00 78 91 849 -1
30MAR26 7.25 P 0.00 0.00 0.00 0.09 0.00 77 0 35 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 +0.01 78 0 155 0
30MAR26 7.75 P 0.18 0.18 0.18 0.15 +0.01 78 10 100 +10
30MAR26 8.00 P 0.00 0.00 0.00 0.19 +0.01 78 0 112 0
30MAR26 8.25 P 0.26 0.26 0.26 0.23 +0.01 77 10 127 +10
30MAR26 8.50 P 0.30 0.30 0.30 0.28 0.00 77 2 211 -2
30MAR26 8.75 P 0.33 0.33 0.33 0.34 0.00 78 1 195 0
30MAR26 9.00 P 0.00 0.00 0.00 0.40 -0.01 77 0 130 0
30MAR26 9.25 P 0.00 0.00 0.00 0.48 0.00 78 0 51 0
30MAR26 9.50 P 0.50 0.54 0.50 0.55 -0.02 77 64 151 +49
30MAR26 9.75 P 0.61 0.65 0.56 0.65 -0.01 78 102 141 +30
30MAR26 10.00 P 0.75 0.75 0.67 0.74 -0.01 78 17 108 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.96 -0.02 78 0 123 0
30MAR26 11.00 P 1.08 1.25 1.08 1.21 -0.03 79 19 167 +19
30MAR26 11.50 P 1.33 1.50 1.33 1.48 -0.06 79 51 284 +51
30MAR26 12.00 P 1.55 1.92 1.55 1.79 -0.07 79 73 244 +73
30MAR26 12.50 P 2.09 2.09 2.09 2.13 -0.07 80 15 166 +6
30MAR26 13.00 P 0.00 0.00 0.00 2.48 -0.10 81 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 2.86 -0.11 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.26 -0.12 83 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.67 -0.14 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.11 -0.15 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.54 -0.17 86 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29APR26 5.25 P 0.06 0.06 0.06 0.01 0.00 69 10 60 +10
29APR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 72 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 73 0 30 0
29APR26 6.50 P 0.12 0.12 0.12 0.08 +0.02 73 2 46 +2
29APR26 6.75 P 0.00 0.00 0.00 0.10 +0.02 73 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 +0.02 72 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 +0.03 73 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 +0.03 72 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.24 +0.03 73 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.28 +0.03 72 0 114 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 +0.03 72 0 38 0
29APR26 8.50 P 0.00 0.00 0.00 0.40 +0.03 73 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.47 +0.03 72 0 47 0
29APR26 9.00 P 0.00 0.00 0.00 0.55 +0.04 73 0 325 0
29APR26 9.25 P 0.00 0.00 0.00 0.63 +0.04 73 0 471 0
29APR26 9.50 P 0.00 0.00 0.00 0.72 +0.03 73 0 272 0
29APR26 9.75 P 0.00 0.00 0.00 0.81 +0.03 73 0 43 0
29APR26 10.00 P 0.78 0.78 0.78 0.92 +0.03 73 5 430 +5
29APR26 10.50 P 1.13 1.13 1.13 1.15 +0.03 73 15 340 0
29APR26 11.00 P 1.35 1.41 1.35 1.41 +0.02 74 24 443 -15
29APR26 11.50 P 0.00 0.00 0.00 1.69 +0.01 74 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.00 0.00 74 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.33 -0.01 75 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 2.68 -0.03 75 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.05 -0.04 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.43 -0.07 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.84 -0.07 77 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.26 -0.09 78 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.69 -0.10 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.38 - 66 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.45 - 66 0 0 -
28MAY26 8.75 P 0.58 0.58 0.58 0.54 - 67 15 15 -
28MAY26 9.00 P 0.63 0.63 0.63 0.61 - 67 15 15 -
28MAY26 9.25 P 0.72 0.72 0.72 0.70 - 67 13 13 -
28MAY26 9.50 P 0.77 0.77 0.77 0.80 - 67 1 1 -
28MAY26 9.75 P 0.00 0.00 0.00 0.89 - 67 0 0 -
28MAY26 10.00 P 0.94 0.94 0.94 1.00 - 67 6 6 -
28MAY26 10.50 P 0.00 0.00 0.00 1.23 - 68 0 0 -
28MAY26 11.00 P 1.52 1.52 1.52 1.50 - 68 15 15 -
28MAY26 11.50 P 0.00 0.00 0.00 1.78 - 68 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 2.09 - 69 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 2.42 - 69 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 2.77 - 69 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 3.13 - 70 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 3.52 - 70 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 3.92 - 71 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 4.33 - 72 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 4.75 - 72 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 63 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 66 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 65 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 63 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 64 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 63 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.01 64 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.01 63 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.01 64 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.01 64 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.01 64 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 +0.01 64 0 110 0
29JUN26 8.00 P 0.41 0.41 0.41 0.40 +0.01 64 250 374 +250
29JUN26 8.25 P 0.00 0.00 0.00 0.46 0.00 64 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.54 +0.01 64 0 45 0
29JUN26 8.75 P 0.66 0.66 0.66 0.62 +0.01 64 15 15 +12
29JUN26 9.00 P 0.00 0.00 0.00 0.70 0.00 64 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.80 +0.01 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 -0.01 64 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.11 0.00 64 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.34 -0.02 64 0 31 0
29JUN26 11.00 P 1.58 1.58 1.58 1.61 -0.02 65 15 30 +15
29JUN26 11.50 P 1.86 1.86 1.86 1.89 -0.04 65 15 170 0
29JUN26 12.00 P 2.00 2.00 2.00 2.20 -0.04 65 10 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.53 -0.06 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.88 -0.05 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.24 -0.08 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.62 -0.08 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.01 -0.10 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.42 -0.11 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 -0.12 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 0.00 56 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 0.00 57 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 59 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 59 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 60 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.01 59 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 0.00 59 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 0.00 59 0 162 0
29SEP26 6.75 P 0.38 0.38 0.37 0.28 +0.01 59 6 95 +3
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.01 59 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.01 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.02 59 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 0.00 59 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.02 59 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 0.67 +0.03 60 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 -0.01 58 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 -0.01 59 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 0.00 60 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 0.00 60 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 -0.02 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 -0.01 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.01 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.63 -0.02 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 -0.03 60 0 30 0
29SEP26 11.50 P 2.24 2.24 2.24 2.19 -0.04 60 2 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.50 -0.05 60 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 -0.06 61 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 -0.07 61 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.53 -0.07 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.90 -0.08 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.29 -0.08 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.68 -0.10 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.09 -0.11 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 57 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.01 57 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 57 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 57 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.01 57 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 +0.01 57 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 0.00 56 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 0.00 57 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 0.00 56 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 0.00 56 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 0.00 56 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.01 57 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 0.00 56 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 0.00 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 0.00 56 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 0.00 56 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.01 58 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 0.00 57 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 -0.01 57 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.01 58 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 -0.01 58 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.60 -0.01 58 0 130 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 -0.02 58 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 -0.02 58 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 2.43 -0.04 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.75 -0.04 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.07 -0.05 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 -0.05 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 -0.06 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 -0.07 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.52 -0.08 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 -0.08 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.30 -0.09 60 0 0 0
TOTAL PUT 1,823 58,167 +728
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$ 48.58
26FEB26 30.00 C 0.00 0.00 0.00 18.64 +2.53 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 17.87 +2.76 101 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 16.79 +2.68 86 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 15.80 +2.69 82 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 14.60 +2.56 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 13.63 +2.58 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 12.64 +2.51 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.58 +2.49 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.81 +2.49 56 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.69 +2.53 38 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 8.63 +2.40 0 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 7.58 +2.24 0 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 6.69 +2.20 25 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 6.09 +2.39 43 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 5.15 +2.18 39 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 4.17 +1.79 34 0 230 0
26FEB26 46.00 C 0.00 0.00 0.00 3.44 +1.57 34 0 152 0
26FEB26 47.00 C 1.97 2.60 1.97 2.78 +1.36 35 61 154 -21
26FEB26 48.00 C 1.57 2.06 1.47 2.22 +1.14 35 70 155 +26
26FEB26 49.00 C 1.70 1.70 1.62 1.74 +0.95 35 28 134 +28
26FEB26 50.00 C 0.89 1.31 0.89 1.34 +0.78 36 36 273 -20
26FEB26 52.50 C 0.55 0.70 0.49 0.67 +0.45 37 38 76 -7
26FEB26 55.00 C 0.30 0.36 0.30 0.29 +0.21 37 27 59 -9
26FEB26 57.50 C 0.15 0.15 0.14 0.11 +0.08 37 41 41 +41
26FEB26 60.00 C 0.07 0.07 0.07 0.04 +0.03 37 13 15 -13
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.92 +2.84 101 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.70 +2.54 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.78 +2.68 75 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.60 +2.49 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.61 +2.49 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.86 +2.73 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.72 +2.57 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.87 +2.71 63 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.01 +2.82 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.80 +2.59 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.77 +2.52 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.79 +2.50 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.10 +2.63 54 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.02 +2.59 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.16 +2.38 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.72 +2.05 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.20 +2.36 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.20 +2.33 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.29 +1.99 36 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 6.48 +1.70 36 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 6.00 +1.87 40 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 5.10 +1.65 37 0 57 0
30MAR26 46.00 C 3.73 3.73 3.73 4.57 +1.65 39 15 42 0
30MAR26 47.00 C 0.00 0.00 0.00 3.91 +1.42 38 0 92 0
30MAR26 48.00 C 2.80 2.80 2.80 3.40 +1.29 38 1 136 +1
30MAR26 49.00 C 0.00 0.00 0.00 2.93 +1.15 38 0 18 0
30MAR26 50.00 C 2.09 2.50 2.07 2.51 +1.03 38 13 32 +3
30MAR26 52.50 C 0.00 0.00 0.00 1.68 +0.79 39 0 15 0
30MAR26 55.00 C 0.95 1.11 0.95 1.13 +0.62 40 14 13 -2
30MAR26 57.50 C 0.62 0.79 0.62 0.70 +0.42 40 97 72 +57
30MAR26 60.00 C 0.53 0.53 0.53 0.42 +0.27 40 15 15 +15
30MAR26 62.50 C 0.00 0.00 0.00 0.24 +0.16 40 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.14 +0.10 40 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 16.28 +2.82 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 15.02 +2.47 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.21 +2.74 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 13.21 +2.44 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.58 +2.40 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.45 +2.15 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.81 +2.51 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.96 +2.65 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.64 +1.82 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.27 +2.13 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.37 +1.87 41 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 6.67 +1.85 41 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 6.19 +1.77 42 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 5.40 +1.49 40 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 4.90 +1.37 41 0 8 0
29APR26 48.00 C 4.35 4.35 4.35 4.38 +1.31 41 10 25 +10
29APR26 49.00 C 3.61 3.61 3.61 3.93 +1.21 41 7 7 +7
29APR26 50.00 C 3.06 3.57 3.06 3.52 +1.12 41 45 55 +45
29APR26 52.50 C 2.20 2.68 2.20 2.66 +0.93 42 30 30 +19
29APR26 55.00 C 0.00 0.00 0.00 2.00 +0.80 43 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.43 +0.61 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 1.01 +0.46 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.70 +0.34 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.58 - 45 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 11.55 - 41 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 10.81 - 42 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 10.15 - 44 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 9.35 - 43 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 8.33 - 39 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 7.70 - 40 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 7.13 - 41 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 6.60 - 42 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 6.02 - 42 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 5.50 - 42 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 4.99 - 42 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 4.53 - 42 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 4.10 - 42 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 3.17 - 42 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 2.42 - 42 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 1.83 - 42 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 1.37 - 42 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 1.01 - 42 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 23.93 +2.58 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.78 +2.47 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.75 +2.36 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.84 +2.39 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.10 +2.57 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.90 +2.08 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.08 +2.48 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.08 +2.06 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.30 +2.44 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.39 +2.15 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.41 +2.04 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.61 +2.29 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.75 +2.01 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.14 +2.16 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.15 +2.35 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.59 +2.04 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.59 +2.17 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.20 +2.18 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.52 +2.05 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.89 +1.77 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.89 +1.50 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.45 +1.48 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.91 +1.38 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.47 +1.35 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.02 +1.31 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.61 +1.24 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.73 +1.07 42 0 0 0
29JUN26 55.00 C 2.66 2.66 2.66 2.98 +0.89 42 15 30 +15
29JUN26 57.50 C 2.13 2.13 2.13 2.41 +0.78 42 15 30 +15
29JUN26 60.00 C 0.00 0.00 0.00 1.87 +0.67 42 0 0 0
29JUN26 62.50 C 1.42 1.42 1.42 1.46 +0.55 42 15 15 +15
29JUN26 65.00 C 0.00 0.00 0.00 1.14 +0.45 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.99 +2.27 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.07 +2.30 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.19 +2.30 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.35 +2.29 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.46 +2.23 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 17.63 +2.22 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.71 +2.12 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.89 +2.12 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.09 +2.00 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.32 +2.00 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.57 +1.95 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.80 +1.55 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.07 +1.78 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.44 +1.50 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.96 +1.62 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.29 +1.49 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.59 +1.58 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.10 +1.57 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.75 +1.77 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.23 +1.57 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.65 +1.41 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.31 +1.47 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.90 +1.58 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.50 +1.53 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.55 +1.36 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.73 +1.15 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.04 +1.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.44 +0.90 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.96 +0.83 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.52 +0.76 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.94 +2.09 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.22 +2.23 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.47 +2.23 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.58 +2.05 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.96 +2.17 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.49 +2.38 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.48 +1.86 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.81 +1.88 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.20 +1.91 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.56 +1.77 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.94 +1.71 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.35 +1.66 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.80 +1.66 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.28 +1.60 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.06 +1.82 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 9.57 +1.74 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 8.85 +1.35 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 8.47 +1.37 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.09 +1.40 43 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 7.80 +1.47 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.75 +1.22 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.92 +1.08 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.22 +0.98 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.60 +0.83 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.06 +0.75 44 0 0 0
TOTAL CALL 606 2,643 +225
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 -0.06 36 0 90 0
26FEB26 40.00 P 0.11 0.11 0.11 0.05 -0.09 38 10 90 -10
26FEB26 41.00 P 0.00 0.00 0.00 0.08 -0.16 36 0 144 0
26FEB26 42.00 P 0.35 0.35 0.28 0.15 -0.25 37 12 162 +9
26FEB26 43.00 P 0.41 0.41 0.41 0.24 -0.38 37 8 102 0
26FEB26 44.00 P 0.59 0.59 0.59 0.39 -0.53 37 3 48 +3
26FEB26 45.00 P 0.86 0.86 0.65 0.60 -0.71 37 43 74 +5
26FEB26 46.00 P 1.20 1.20 1.20 0.87 -0.86 37 10 60 0
26FEB26 47.00 P 0.00 0.00 0.00 1.20 -1.09 37 0 0 0
26FEB26 48.00 P 2.06 2.06 1.68 1.62 -1.30 36 37 37 +37
26FEB26 49.00 P 2.62 2.62 2.14 2.19 -1.38 38 59 59 +59
26FEB26 50.00 P 0.00 0.00 0.00 2.72 -1.56 37 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 4.35 -2.44 33 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 6.82 -2.43 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.04 -2.55 42 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.42 -2.67 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.34 -2.25 71 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.42 -2.66 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.06 40 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.09 40 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.18 -0.13 40 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.26 -0.19 40 0 15 0
30MAR26 40.00 P 0.55 0.55 0.55 0.37 -0.25 40 15 38 +15
30MAR26 41.00 P 0.00 0.00 0.00 0.52 -0.32 40 0 14 0
30MAR26 42.00 P 0.00 0.00 0.00 0.71 -0.40 40 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.93 -0.49 40 0 15 0
30MAR26 44.00 P 1.34 1.34 1.34 1.19 -0.62 40 5 18 0
30MAR26 45.00 P 0.00 0.00 0.00 1.49 -0.70 40 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 1.86 -0.84 40 0 45 0
30MAR26 47.00 P 2.51 2.51 2.51 2.25 -1.04 40 15 15 +15
30MAR26 48.00 P 2.95 2.95 2.95 2.74 -1.16 40 2 24 +2
30MAR26 49.00 P 3.74 3.74 3.74 3.28 -1.34 40 15 15 +15
30MAR26 50.00 P 0.00 0.00 0.00 3.84 -1.51 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.56 -1.59 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.43 -2.03 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.28 -2.45 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.59 -2.53 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.34 -2.25 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.44 -2.65 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 10 0
29APR26 34.00 P 0.38 0.39 0.38 0.15 -0.09 42 30 60 +30
29APR26 35.00 P 0.46 0.46 0.46 0.20 -0.13 42 15 15 +15
29APR26 36.00 P 0.56 0.57 0.56 0.28 -0.16 42 39 39 +39
29APR26 37.00 P 0.63 0.67 0.63 0.39 -0.21 42 67 67 +67
29APR26 38.00 P 0.00 0.00 0.00 0.51 -0.27 42 0 27 0
29APR26 39.00 P 0.00 0.00 0.00 0.66 -0.33 42 0 42 0
29APR26 40.00 P 0.00 0.00 0.00 0.85 -0.41 42 0 42 0
29APR26 41.00 P 1.36 1.36 1.36 1.06 -0.49 42 15 75 +15
29APR26 42.00 P 1.58 1.58 1.39 1.33 -0.56 42 45 75 +15
29APR26 43.00 P 1.89 1.89 1.89 1.61 -0.65 42 15 53 +15
29APR26 44.00 P 2.18 2.18 2.18 1.96 -0.65 43 15 15 +15
29APR26 45.00 P 0.00 0.00 0.00 2.33 -0.77 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.75 -0.86 43 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 3.17 -0.97 43 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 3.65 -1.11 42 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 4.20 -1.21 43 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 4.79 -1.24 43 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.44 -1.57 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.27 -1.75 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.22 -1.93 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.13 -2.24 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.39 -2.67 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.65 - 42 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.82 - 42 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 1.02 - 42 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 1.25 - 42 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 1.51 - 42 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 1.81 - 42 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 2.14 - 42 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 2.50 - 42 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 2.91 - 42 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 3.33 - 42 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 3.82 - 42 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 4.31 - 42 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 4.87 - 42 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 5.44 - 42 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 7.01 - 42 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 8.91 - 43 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 10.96 - 45 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 12.96 - 45 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 15.27 - 48 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.08 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 -0.11 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 -0.14 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 -0.17 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.48 -0.20 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.61 -0.23 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.75 -0.33 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.92 -0.39 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.16 -0.43 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.39 -0.49 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.67 -0.56 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.96 -0.63 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.31 -0.69 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.66 -0.75 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.06 -0.80 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.49 -0.84 43 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.91 -0.92 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 4.40 -1.02 42 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 4.91 -1.07 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.46 -1.16 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.05 -1.25 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.66 -1.46 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.22 -1.80 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.15 -1.59 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.40 -1.86 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.49 -2.04 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.30 -2.46 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 -0.11 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.14 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.16 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.67 -0.18 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.83 -0.22 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.00 -0.27 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.19 -0.26 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.41 -0.36 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.64 -0.41 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.92 -0.44 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.21 -0.51 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.52 -0.56 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.88 -0.60 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.24 -0.67 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.63 -0.69 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.07 -0.70 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.49 -0.75 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.94 -0.82 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.40 -0.88 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.90 -0.97 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.43 -1.03 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.93 -1.11 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.52 -1.19 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.05 -1.41 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.71 -1.37 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.62 -1.39 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.54 -1.72 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.51 -1.78 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.56 -2.08 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 -0.27 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.33 -0.30 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.56 -0.34 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.79 -0.40 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.06 -0.43 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.36 -0.47 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.66 -0.54 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.00 -0.57 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.37 -0.61 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.74 -0.68 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.14 -0.73 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.59 -0.74 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.04 -0.77 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.49 -0.81 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.88 -0.95 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.39 -0.98 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.90 -1.02 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.44 -1.08 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.12 -1.01 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.58 -1.29 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.25 -1.28 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.93 -1.39 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.70 -1.49 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.56 -1.55 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.49 -1.67 45 0 0 0
TOTAL PUT 475 2,274 +361
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$ 72.70
30JAN26 45.00 C 0.00 0.00 0.00 27.70 -0.60 0 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 26.70 -0.60 0 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 25.70 -0.60 0 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 24.70 -0.60 0 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 23.70 -0.60 0 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 22.70 -0.60 0 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 20.20 -0.60 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 17.70 -0.60 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 15.20 -0.60 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 12.70 -0.60 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 10.20 -0.61 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 7.70 -0.61 0 0 0 -31
30JAN26 67.50 C 6.50 6.50 4.92 5.20 -0.61 0 21 0 -62
30JAN26 70.00 C 3.50 4.30 2.35 2.70 -0.62 0 374 0 -270
30JAN26 72.50 C 1.70 1.70 0.06 0.20 -0.92 0 919 2 -372
30JAN26 75.00 C 0.35 0.40 0.01 0.00 -0.30 0 186 550 +54
30JAN26 77.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 20 0
30JAN26 80.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
06FEB26 45.00 C 0.00 0.00 0.00 28.56 +0.23 257 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 27.13 -0.33 209 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 25.84 -0.66 158 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 24.73 -0.60 99 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 23.75 -0.58 116 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 23.00 -0.33 162 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 20.47 -0.36 141 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 18.26 -0.41 149 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 15.73 -0.11 128 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 13.19 -0.16 107 0 13 0
06FEB26 62.50 C 0.00 0.00 0.00 10.53 -0.52 80 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 8.17 -0.26 71 0 59 0
06FEB26 67.50 C 5.89 5.89 5.42 5.75 -0.18 57 12 40 +4
06FEB26 70.00 C 3.63 3.63 2.62 3.37 -0.34 41 117 131 +8
06FEB26 72.50 C 2.45 2.45 1.18 1.57 -0.31 36 401 600 +282
06FEB26 75.00 C 1.20 1.20 0.52 0.64 -0.26 36 513 440 +119
06FEB26 77.50 C 0.54 0.54 0.15 0.23 -0.18 38 633 793 +418
06FEB26 80.00 C 0.20 0.20 0.07 0.09 -0.09 41 141 173 +141
06FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 4 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 32.95 -0.44 113 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.96 -0.43 110 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.96 -0.43 105 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.96 -0.44 101 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.97 -0.43 98 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 28.56 +0.16 128 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.13 -0.33 102 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.98 -0.52 87 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.00 -0.41 85 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 23.98 -0.43 80 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.00 -0.41 77 0 1,201 0
26FEB26 52.50 C 0.00 0.00 0.00 20.50 -0.42 68 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 18.26 -0.41 72 0 542 0
26FEB26 57.50 C 0.00 0.00 0.00 15.73 -0.19 62 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 13.19 -0.38 51 0 1,740 0
26FEB26 62.50 C 11.05 11.05 10.28 10.53 -0.52 37 65 963 -53
26FEB26 65.00 C 8.65 8.65 8.04 8.17 -0.55 33 120 2,293 -30
26FEB26 67.50 C 7.31 7.31 5.69 5.86 -0.49 29 231 3,840 +48
26FEB26 70.00 C 5.60 5.60 3.82 4.00 -0.47 29 174 2,257 -4
26FEB26 72.50 C 3.50 3.70 2.35 2.68 -0.23 31 337 2,425 +83
26FEB26 75.00 C 2.10 2.30 1.36 1.69 -0.22 32 347 3,287 -110
26FEB26 77.50 C 1.50 1.50 0.80 1.00 -0.23 33 677 2,558 +105
26FEB26 80.00 C 0.88 1.00 0.50 0.59 -0.20 34 1,599 2,723 +327
26FEB26 82.50 C 0.60 0.60 0.29 0.34 -0.17 35 470 1,103 +262
26FEB26 85.00 C 0.29 0.29 0.18 0.19 -0.14 36 275 656 -31
26FEB26 87.50 C 0.15 0.15 0.12 0.11 -0.11 37 124 405 +80
26FEB26 90.00 C 0.08 0.08 0.08 0.07 -0.08 38 140 418 +140
26FEB26 92.50 C 0.06 0.06 0.06 0.04 -0.06 39 200 277 +170
26FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
26FEB26 100.00 C 0.01 0.01 0.01 0.01 -0.03 42 200 400 +200
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.89 -0.53 116 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 46.87 -0.55 106 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 45.78 -0.65 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.78 -0.65 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 43.79 -0.65 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.83 -0.61 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 41.84 -0.61 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 40.91 -0.54 88 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.08 -0.38 104 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.97 -0.39 89 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.09 -0.38 97 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.99 -0.48 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.86 -0.62 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 35.01 -0.47 80 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 34.03 -0.46 78 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 32.96 -0.43 68 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 32.13 -0.37 79 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 31.01 -0.49 67 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 29.96 -0.55 58 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 29.08 -0.39 66 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 28.56 +0.04 83 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 27.13 -0.33 64 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 26.08 -0.45 58 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 25.03 -0.50 52 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 24.12 -0.42 55 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 23.03 -0.51 46 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 20.69 -0.35 49 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 18.26 -0.41 45 0 16,871 0
30MAR26 57.50 C 0.00 0.00 0.00 15.74 -0.41 38 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 13.22 -0.55 32 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 11.00 -0.54 32 0 8,048 0
30MAR26 65.00 C 0.00 0.00 0.00 9.02 -0.15 33 0 21,339 0
30MAR26 67.50 C 8.52 8.52 8.33 7.09 -0.19 32 11 7,071 0
30MAR26 70.00 C 6.01 6.01 5.28 5.51 -0.19 33 88 14,399 -2
30MAR26 72.50 C 4.59 4.59 3.80 4.16 -0.23 33 117 13,890 -1
30MAR26 75.00 C 3.99 4.01 2.92 3.15 -0.18 34 407 22,465 -170
30MAR26 77.50 C 2.54 2.66 2.11 2.38 -0.18 35 296 6,723 +1
30MAR26 80.00 C 2.06 2.06 1.71 1.80 -0.15 36 131 6,403 -1
30MAR26 82.50 C 1.52 1.55 1.27 1.35 -0.14 37 446 2,968 +174
30MAR26 85.00 C 1.14 1.14 0.96 1.01 -0.14 37 199 2,865 +109
30MAR26 87.50 C 0.86 0.86 0.76 0.76 -0.13 38 270 4,766 +270
30MAR26 90.00 C 0.58 0.58 0.54 0.57 -0.12 39 34 920 -4
30MAR26 92.50 C 0.43 0.43 0.43 0.43 -0.12 40 7 364 -7
30MAR26 95.00 C 0.00 0.00 0.00 0.33 -0.11 41 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.26 -0.09 42 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.20 -0.09 42 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.16 -0.08 43 0 14 0
29APR26 44.00 C 0.00 0.00 0.00 29.29 -0.33 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 28.56 +0.04 65 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 27.32 -0.38 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.33 -0.31 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.36 -0.17 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.38 -0.27 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.40 -0.26 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.84 -0.34 41 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 18.49 -0.24 39 0 0 0
29APR26 57.50 C 15.85 15.85 15.85 16.07 -0.24 36 5 35 +5
29APR26 60.00 C 0.00 0.00 0.00 13.63 -0.14 31 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 11.70 +0.16 34 0 243 0
29APR26 65.00 C 10.38 10.38 10.25 9.76 0.00 33 40 1,098 +40
29APR26 67.50 C 7.66 7.66 7.54 8.23 +0.37 35 60 2,205 0
29APR26 70.00 C 6.21 6.57 6.21 6.42 -0.09 33 118 1,958 +58
29APR26 72.50 C 5.40 5.40 4.83 5.09 -0.16 33 179 1,280 +141
29APR26 75.00 C 3.99 4.05 3.81 4.05 -0.19 33 100 9,560 0
29APR26 77.50 C 3.26 3.26 3.25 3.24 -0.18 34 33 4,595 +33
29APR26 80.00 C 3.12 3.12 2.38 2.59 -0.20 35 587 1,728 +465
29APR26 82.50 C 2.22 2.22 2.22 2.09 -0.20 36 30 232 +30
29APR26 85.00 C 1.79 1.79 1.79 1.68 -0.22 37 60 144 +60
29APR26 87.50 C 0.00 0.00 0.00 1.35 -0.24 37 0 304 0
29APR26 90.00 C 1.08 1.08 1.08 1.09 -0.25 38 38 86 0
29APR26 92.50 C 1.11 1.11 0.89 0.88 -0.25 39 340 171 +100
29APR26 95.00 C 0.66 0.66 0.66 0.72 -0.25 40 170 99 -170
29APR26 97.50 C 0.00 0.00 0.00 0.59 -0.25 40 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.48 -0.26 41 0 0 0
29APR26 102.50 C 0.41 0.41 0.41 0.40 -0.25 42 30 30 +30
28MAY26 47.00 C 0.00 0.00 0.00 26.43 - 51 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 25.46 - 50 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 24.49 - 48 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 23.40 - 44 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 20.92 - 39 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 18.74 - 40 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 16.18 - 34 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 14.01 - 34 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 12.01 - 34 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 10.07 - 33 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 8.28 - 32 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 6.86 - 33 0 0 -
28MAY26 72.50 C 5.64 5.95 5.64 5.39 - 32 92 92 -
28MAY26 75.00 C 5.36 5.36 4.55 4.32 - 32 136 136 -
28MAY26 77.50 C 3.92 3.92 3.81 3.44 - 32 75 60 -
28MAY26 80.00 C 3.05 3.34 3.05 2.73 - 33 92 90 -
28MAY26 82.50 C 2.74 2.74 2.74 2.15 - 33 30 30 -
28MAY26 85.00 C 2.25 2.25 2.25 1.71 - 34 1 1 -
28MAY26 87.50 C 0.00 0.00 0.00 1.36 - 34 0 0 -
28MAY26 90.00 C 1.43 1.43 1.41 1.09 - 35 4 4 -
28MAY26 92.50 C 0.00 0.00 0.00 0.88 - 35 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 0.72 - 36 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 0.59 - 37 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 0.48 - 37 0 0 -
28MAY26 102.50 C 0.60 0.60 0.60 0.40 - 38 5 5 -
29JUN26 34.00 C 0.00 0.00 0.00 39.31 -0.28 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.09 -0.38 62 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 37.33 -0.27 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.37 -0.11 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.38 -0.24 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.03 -0.60 37 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 33.34 -0.05 61 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 32.41 -0.24 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.21 -0.44 51 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 30.10 -0.56 41 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 29.47 -0.15 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.56 +0.04 56 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 27.32 -0.38 47 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 26.43 -0.27 48 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 25.61 -0.06 50 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 24.49 -0.16 45 0 80 0
29JUN26 50.00 C 23.50 23.50 23.50 23.40 -0.33 41 2 34,679 -2
29JUN26 52.50 C 0.00 0.00 0.00 21.11 -0.81 40 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 18.78 -0.09 38 0 9,038 0
29JUN26 57.50 C 0.00 0.00 0.00 16.49 -0.36 36 0 738 0
29JUN26 60.00 C 0.00 0.00 0.00 14.09 -0.09 33 0 9,345 0
29JUN26 62.50 C 0.00 0.00 0.00 12.44 +0.52 35 0 19,327 0
29JUN26 65.00 C 0.00 0.00 0.00 10.07 -0.06 31 0 23,097 0
29JUN26 67.50 C 0.00 0.00 0.00 8.87 +0.33 34 0 1,588 0
29JUN26 70.00 C 7.27 7.46 6.80 7.26 -0.25 33 35 4,254 -2
29JUN26 72.50 C 6.38 6.38 6.38 6.04 -0.19 33 10 1,790 0
29JUN26 75.00 C 0.00 0.00 0.00 5.02 -0.12 33 0 6,768 0
29JUN26 77.50 C 3.90 4.42 3.86 4.14 -0.25 34 33 6,871 -2
29JUN26 80.00 C 3.75 3.75 3.75 3.43 -0.24 34 10 2,689 -5
29JUN26 82.50 C 2.86 2.86 2.86 2.85 -0.25 34 1 3,423 -1
29JUN26 85.00 C 0.00 0.00 0.00 2.34 -0.29 35 0 5,123 0
29JUN26 87.50 C 0.00 0.00 0.00 1.96 -0.28 35 0 2,799 0
29JUN26 90.00 C 1.68 1.68 1.68 1.62 -0.28 36 8 856 +8
29JUN26 92.50 C 0.00 0.00 0.00 1.36 -0.27 36 0 391 0
29JUN26 95.00 C 0.00 0.00 0.00 1.14 -0.25 37 0 278 0
29JUN26 97.50 C 1.04 1.04 1.04 0.96 -0.24 37 2 122 +2
29JUN26 100.00 C 0.00 0.00 0.00 0.80 -0.23 37 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.69 -0.20 38 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 34.08 -0.55 43 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 33.40 -0.23 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.42 -0.23 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.44 -0.21 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.46 -0.20 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.49 -0.18 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.56 +0.04 47 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 27.52 -0.18 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.43 -0.27 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.61 -0.08 42 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 24.51 -0.14 38 0 1 0
29SEP26 50.00 C 23.50 23.50 23.50 23.43 -0.46 35 30 519 +7
29SEP26 52.50 C 0.00 0.00 0.00 21.13 -0.79 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 19.14 -0.30 36 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 16.80 -0.58 33 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 14.93 +0.16 33 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 13.03 +0.10 32 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 11.42 +0.08 32 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 10.26 -0.15 34 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 8.50 -0.19 32 0 1,245 0
29SEP26 72.50 C 7.80 7.80 7.80 7.35 -0.18 32 30 3,814 +30
29SEP26 75.00 C 6.76 6.76 6.76 6.37 -0.16 32 150 1,288 +150
29SEP26 77.50 C 0.00 0.00 0.00 5.56 -0.19 32 0 520 0
29SEP26 80.00 C 4.86 4.86 4.86 4.88 -0.15 33 3 2,473 +3
29SEP26 82.50 C 0.00 0.00 0.00 4.31 -0.15 34 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 3.81 -0.10 34 0 1,144 0
29SEP26 87.50 C 3.60 3.60 3.60 3.39 -0.10 35 1 500 0
29SEP26 90.00 C 0.00 0.00 0.00 2.99 -0.08 35 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 2.70 -0.06 36 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 2.41 -0.06 37 0 80 0
29SEP26 97.50 C 0.00 0.00 0.00 2.16 -0.04 37 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.97 -0.03 38 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 1.77 -0.03 38 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 32.42 -0.70 45 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 31.44 -0.24 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.47 -0.19 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.50 -0.19 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.56 -0.01 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.59 -0.11 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.64 -0.06 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.61 -0.47 36 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 24.78 +0.13 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.73 -0.16 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 21.51 -0.41 33 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 19.49 -0.73 33 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 17.41 -0.08 31 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 15.59 +0.02 31 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 13.92 +0.13 31 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 12.46 -0.07 31 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 11.42 +0.45 33 0 849 0
30DEC26 70.00 C 9.60 9.60 9.50 9.57 -0.23 30 3 4,865 0
30DEC26 72.50 C 0.00 0.00 0.00 8.51 -0.20 31 0 2,774 0
30DEC26 75.00 C 0.00 0.00 0.00 7.52 -0.22 31 0 3,756 0
30DEC26 77.50 C 0.00 0.00 0.00 6.76 -0.19 31 0 2,360 0
30DEC26 80.00 C 6.10 6.10 6.10 6.03 -0.20 32 1 2,048 +1
30DEC26 82.50 C 5.28 5.28 5.28 5.45 -0.17 32 3 281 +3
30DEC26 85.00 C 5.08 5.08 5.08 4.89 -0.19 33 190 297 +30
30DEC26 87.50 C 0.00 0.00 0.00 4.41 -0.16 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 4.00 -0.17 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 3.59 -0.19 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 3.29 -0.16 35 0 372 0
30DEC26 97.50 C 0.00 0.00 0.00 3.00 -0.17 35 0 279 0
30DEC26 100.00 C 2.49 2.49 2.49 2.71 -0.19 36 2 18 +2
30DEC26 102.50 C 0.00 0.00 0.00 2.50 -0.16 36 0 6 0
TOTAL CALL 13,021 411,464 +2,863
30JAN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
30JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
30JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
30JAN26 70.00 P 0.02 0.02 0.01 0.00 -0.02 0 6 612 -3
30JAN26 72.50 P 0.07 0.50 0.01 0.00 -0.36 0 834 619 +372
30JAN26 75.00 P 1.55 2.74 1.55 2.30 +0.23 0 78 0 -113
30JAN26 77.50 P 4.10 5.03 4.10 4.80 +0.37 0 270 0 0
30JAN26 80.00 P 0.00 0.00 0.00 7.30 +0.39 0 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 9.80 +0.39 0 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 12.30 +0.39 0 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 14.80 +0.39 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 17.30 +0.39 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 19.80 +0.39 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 22.30 +0.39 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 24.80 +0.39 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 27.30 +0.39 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 29.80 - 0 0 0 -
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 97 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.02 88 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.04 +0.03 79 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.07 +0.06 72 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.12 +0.09 65 0 17 0
06FEB26 65.00 P 0.04 0.06 0.04 0.19 +0.11 57 129 201 +129
06FEB26 67.50 P 0.11 0.14 0.10 0.34 +0.14 49 79 834 +57
06FEB26 70.00 P 0.27 0.54 0.27 0.63 +0.17 41 827 1,020 +572
06FEB26 72.50 P 0.73 1.47 0.73 1.25 +0.13 33 426 413 +242
06FEB26 75.00 P 1.97 2.87 1.97 2.94 +0.31 38 61 74 +57
06FEB26 77.50 P 3.80 4.70 3.80 4.98 +0.36 37 47 44 +14
06FEB26 80.00 P 0.00 0.00 0.00 7.36 +0.30 41 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 9.81 +0.33 43 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 12.30 +0.39 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 14.80 +0.39 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 17.30 +0.39 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 19.90 +0.49 93 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 22.30 +0.39 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 24.80 +0.01 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 27.30 -0.16 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 29.80 - 0 0 0 -
26FEB26 40.00 P 0.01 0.01 0.01 0.01 0.00 80 100 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 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 71 0 247 0
26FEB26 44.00 P 0.01 0.01 0.01 0.01 0.00 68 20 497 +20
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 567 0
26FEB26 46.00 P 0.01 0.01 0.01 0.01 0.00 62 200 551 +57
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 59 30 512 +30
26FEB26 48.00 P 0.04 0.04 0.04 0.01 0.00 57 30 1,370 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 54 30 851 +30
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 52 50 3,559 +3
26FEB26 52.50 P 0.04 0.06 0.04 0.02 +0.01 49 190 4,235 +60
26FEB26 55.00 P 0.06 0.06 0.06 0.03 +0.02 45 100 6,171 +80
26FEB26 57.50 P 0.07 0.09 0.07 0.04 +0.02 40 118 2,618 +93
26FEB26 60.00 P 0.12 0.12 0.11 0.07 +0.02 37 72 1,827 +26
26FEB26 62.50 P 0.16 0.19 0.16 0.12 0.00 33 28 2,900 -10
26FEB26 65.00 P 0.28 0.35 0.23 0.28 -0.01 32 495 3,619 +33
26FEB26 67.50 P 0.44 0.75 0.44 0.62 +0.01 31 541 3,734 -57
26FEB26 70.00 P 1.15 1.36 0.84 1.27 +0.09 31 755 4,445 -114
26FEB26 72.50 P 1.76 2.50 1.76 2.24 +0.12 30 387 1,421 +72
26FEB26 75.00 P 3.38 3.50 3.38 3.72 +0.13 31 31 279 0
26FEB26 77.50 P 5.79 5.79 5.25 5.55 +0.09 31 60 120 +60
26FEB26 80.00 P 7.82 7.82 7.82 7.82 +0.22 35 2 95 0
26FEB26 82.50 P 0.00 0.00 0.00 10.01 +0.28 34 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 12.39 +0.25 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.83 +0.09 37 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.30 +0.15 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.90 +0.49 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.30 -0.06 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.80 +0.01 0 0 0 0
26FEB26 100.00 P 27.63 27.63 27.56 27.30 -0.16 0 57 57 +57
26FEB26 102.50 P 30.13 30.13 30.06 29.80 +0.06 0 57 57 +57
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 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 60 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 0.04 0.04 0.04 0.01 0.00 56 100 705 -66
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 0.06 0.06 0.04 0.01 0.00 44 855 9,678 +620
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 0.07 0.01 0.00 40 12 4,294 +12
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,021 0
30MAR26 49.00 P 0.08 0.08 0.08 0.01 0.00 37 200 5,898 +200
30MAR26 50.00 P 0.08 0.08 0.08 0.01 0.00 35 200 46,576 +100
30MAR26 52.50 P 0.14 0.14 0.14 0.02 +0.01 33 20 20,325 +20
30MAR26 55.00 P 0.17 0.17 0.16 0.04 +0.01 32 76 16,241 -46
30MAR26 57.50 P 0.23 0.25 0.23 0.11 +0.04 32 238 5,141 +108
30MAR26 60.00 P 0.33 0.39 0.32 0.25 +0.07 32 293 13,339 -25
30MAR26 62.50 P 0.55 0.62 0.54 0.52 +0.11 32 171 6,013 +135
30MAR26 65.00 P 0.80 1.06 0.80 0.94 +0.13 32 145 11,129 +90
30MAR26 67.50 P 1.30 1.64 1.30 1.55 +0.12 32 557 5,197 +78
30MAR26 70.00 P 2.37 2.51 2.30 2.41 +0.13 32 186 3,995 +158
30MAR26 72.50 P 3.67 3.67 3.45 3.60 +0.16 33 115 1,000 -51
30MAR26 75.00 P 4.63 5.41 4.63 5.06 +0.16 33 229 878 +174
30MAR26 77.50 P 6.54 6.54 6.54 6.82 +0.14 34 30 683 +30
30MAR26 80.00 P 8.00 8.00 8.00 8.75 +0.47 35 125 125 +125
30MAR26 82.50 P 10.96 10.96 10.96 10.82 +0.12 36 9 9 +9
30MAR26 85.00 P 0.00 0.00 0.00 12.99 +0.04 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 15.29 +0.18 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.58 -0.07 38 0 2 0
30MAR26 92.50 P 20.18 20.18 20.18 19.92 -0.16 38 5 47 0
30MAR26 95.00 P 0.00 0.00 0.00 22.33 -0.03 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.85 -0.08 41 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.33 -0.13 43 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 29.81 +0.07 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.07 0.07 0.07 0.01 0.00 34 30 30 +30
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 240 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 430 0
29APR26 50.00 P 0.14 0.14 0.14 0.06 +0.05 35 1 533 +1
29APR26 52.50 P 0.19 0.19 0.19 0.12 +0.11 35 61 421 +60
29APR26 55.00 P 0.28 0.28 0.27 0.22 +0.19 35 36 626 +24
29APR26 57.50 P 0.35 0.41 0.35 0.41 +0.31 34 63 709 +2
29APR26 60.00 P 0.50 0.64 0.50 0.65 +0.38 34 71 2,179 +39
29APR26 62.50 P 0.83 0.98 0.83 1.03 +0.43 33 34 1,606 +31
29APR26 65.00 P 1.32 1.51 1.32 1.56 +0.44 33 689 9,905 +170
29APR26 67.50 P 1.77 2.18 1.77 2.26 +0.36 32 36 1,394 +2
29APR26 70.00 P 2.60 3.23 2.60 3.15 +0.22 32 117 7,250 -49
29APR26 72.50 P 3.69 4.48 3.69 4.34 +0.15 32 42 1,681 +2
29APR26 75.00 P 5.78 5.78 5.70 5.84 +0.20 33 126 483 +66
29APR26 77.50 P 7.31 7.63 7.21 7.50 +0.19 34 365 245 +245
29APR26 80.00 P 0.00 0.00 0.00 9.32 +0.12 34 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 11.39 +0.04 35 0 0 0
29APR26 85.00 P 13.01 13.03 13.01 13.49 -0.08 36 50 50 +50
29APR26 87.50 P 15.18 15.18 15.18 15.58 -0.22 36 50 50 +50
29APR26 90.00 P 0.00 0.00 0.00 17.93 -0.22 38 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 20.10 +0.02 36 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.70 +0.34 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.01 +0.08 40 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.43 -0.27 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.86 -0.19 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.15 - 39 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.18 - 38 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.22 - 38 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.26 - 38 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.41 - 37 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.63 - 36 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.93 - 35 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 1.33 - 34 0 0 -
28MAY26 62.50 P 1.30 1.34 1.30 1.85 - 34 21 21 -
28MAY26 65.00 P 1.71 2.22 1.71 2.50 - 33 8 8 -
28MAY26 67.50 P 3.01 3.07 3.01 3.31 - 32 3 3 -
28MAY26 70.00 P 3.62 3.88 3.62 4.29 - 31 74 60 -
28MAY26 72.50 P 5.25 5.25 5.09 5.44 - 30 60 60 -
28MAY26 75.00 P 6.60 6.60 6.60 6.97 - 30 60 60 -
28MAY26 77.50 P 7.67 8.69 7.67 8.66 - 30 150 120 -
28MAY26 80.00 P 9.43 9.48 9.43 10.48 - 30 60 30 -
28MAY26 82.50 P 0.00 0.00 0.00 12.43 - 30 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 14.46 - 29 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 16.58 - 28 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 18.74 - 26 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 21.01 - 24 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 23.25 - 0 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 25.52 - 0 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 27.84 - 0 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 30.20 - 0 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 35 0 304 0
29JUN26 39.00 P 0.12 0.12 0.12 0.01 0.00 34 2 549 -2
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 0.02 +0.01 34 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 1,015 0
29JUN26 43.00 P 0.20 0.20 0.20 0.04 +0.03 34 30 1,189 -30
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 1,170 0
29JUN26 45.00 P 0.23 0.23 0.23 0.07 +0.06 33 30 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.08 33 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 +0.13 35 0 779 0
29JUN26 48.00 P 0.30 0.30 0.30 0.18 +0.15 34 30 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 +0.18 34 0 810 0
29JUN26 50.00 P 0.40 0.40 0.40 0.26 +0.20 34 56 19,179 0
29JUN26 52.50 P 0.49 0.49 0.49 0.41 +0.26 33 28 2,375 -28
29JUN26 55.00 P 0.76 0.76 0.76 0.68 +0.36 33 4 5,398 0
29JUN26 57.50 P 0.92 0.92 0.92 1.01 +0.40 32 170 6,480 0
29JUN26 60.00 P 1.42 1.42 1.42 1.47 +0.40 32 2 5,902 -2
29JUN26 62.50 P 1.73 2.06 1.73 2.09 +0.39 32 184 2,106 -158
29JUN26 65.00 P 2.36 2.67 2.36 2.87 +0.34 32 36 1,100 +6
29JUN26 67.50 P 3.87 3.87 3.87 3.82 +0.26 31 30 998 0
29JUN26 70.00 P 4.91 4.93 4.91 4.93 +0.31 31 40 3,362 +10
29JUN26 72.50 P 0.00 0.00 0.00 6.23 +0.17 31 0 507 0
29JUN26 75.00 P 7.73 7.73 7.59 7.77 +0.20 31 33 82 -3
29JUN26 77.50 P 0.00 0.00 0.00 9.48 +0.24 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 11.37 +0.33 33 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 13.32 -0.19 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.32 +0.26 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.50 +0.55 34 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 19.45 -0.50 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.88 0.00 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.18 -0.06 35 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.71 +1.11 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.63 +0.76 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.22 -0.14 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 685 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 845 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 +0.04 32 0 206 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 1,147 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 +0.05 32 0 1,414 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.21 +0.08 32 0 4,510 0
29SEP26 46.00 P 0.00 0.00 0.00 0.26 +0.09 32 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.32 +0.10 32 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.40 +0.12 32 0 1,266 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 +0.13 32 0 1,081 0
29SEP26 50.00 P 0.90 0.90 0.90 0.59 +0.16 32 1 13,376 -1
29SEP26 52.50 P 1.16 1.16 1.16 0.91 +0.21 32 2 1,599 -2
29SEP26 55.00 P 1.48 1.48 1.47 1.33 +0.24 32 20 2,546 0
29SEP26 57.50 P 0.00 0.00 0.00 1.87 +0.27 32 0 981 0
29SEP26 60.00 P 0.00 0.00 0.00 2.55 +0.30 33 0 2,847 0
29SEP26 62.50 P 0.00 0.00 0.00 3.36 +0.31 33 0 814 0
29SEP26 65.00 P 4.35 4.35 4.35 4.27 +0.29 33 10 10,562 -10
29SEP26 67.50 P 0.00 0.00 0.00 5.33 +0.26 33 0 970 0
29SEP26 70.00 P 0.00 0.00 0.00 6.56 +0.23 33 0 857 0
29SEP26 72.50 P 0.00 0.00 0.00 7.94 +0.21 33 0 438 0
29SEP26 75.00 P 0.00 0.00 0.00 9.48 +0.23 33 0 303 0
29SEP26 77.50 P 10.63 10.91 10.63 11.15 +0.20 34 60 90 +60
29SEP26 80.00 P 0.00 0.00 0.00 12.98 +0.18 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 15.24 +0.97 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.08 +0.32 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.87 +0.21 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.00 +0.77 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.26 +0.78 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.57 +0.94 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.42 +0.68 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.85 +0.65 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.31 +0.55 40 0 0 0
30DEC26 41.00 P 0.55 0.58 0.55 0.15 +0.05 30 10 423 +8
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.06 30 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.07 30 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.07 30 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 +0.10 31 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 +0.11 30 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 +0.12 31 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 +0.15 31 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.75 +0.14 31 0 825 0
30DEC26 50.00 P 0.00 0.00 0.00 0.88 +0.16 31 0 743 0
30DEC26 52.50 P 1.62 1.62 1.62 1.28 +0.20 31 2 632 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.80 +0.24 31 0 960 0
30DEC26 57.50 P 0.00 0.00 0.00 2.44 +0.29 31 0 932 0
30DEC26 60.00 P 0.00 0.00 0.00 3.19 +0.33 31 0 648 0
30DEC26 62.50 P 0.00 0.00 0.00 4.07 +0.33 32 0 2,757 0
30DEC26 65.00 P 0.00 0.00 0.00 5.12 +0.37 32 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 6.26 +0.40 32 0 1,468 0
30DEC26 70.00 P 6.93 6.93 6.93 7.51 +0.35 32 3 1,101 +3
30DEC26 72.50 P 0.00 0.00 0.00 8.90 +0.34 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 10.42 +0.35 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 12.06 +0.27 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 13.85 +0.25 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.85 +0.34 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.88 +0.82 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.67 +0.12 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 21.81 +0.12 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.02 +0.32 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.92 +0.60 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.03 -0.25 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.58 +0.52 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.82 +0.86 38 0 0 0
TOTAL PUT 12,666 404,483 +4,071
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$ 9.28
26FEB26 5.00 C 0.00 0.00 0.00 4.32 -0.08 123 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.07 -0.07 114 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.83 -0.11 112 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.58 -0.07 104 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.34 -0.06 100 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.09 -0.07 92 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.83 -0.07 80 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.57 -0.09 68 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.33 -0.09 65 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.08 -0.08 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.80 -0.16 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.55 -0.11 30 0 214 0
26FEB26 8.00 C 0.00 0.00 0.00 1.34 -0.11 41 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 1.07 -0.14 29 0 10,500 0
26FEB26 8.50 C 0.87 0.87 0.87 0.87 -0.06 33 1 3,836 -1
26FEB26 8.75 C 0.84 0.84 0.64 0.64 -0.09 29 6 3,838 -1
26FEB26 9.00 C 0.49 0.49 0.48 0.47 -0.08 29 11 3,953 0
26FEB26 9.25 C 0.33 0.33 0.32 0.33 -0.07 30 276 2,056 +226
26FEB26 9.50 C 0.28 0.31 0.21 0.22 -0.06 30 688 4,563 +296
26FEB26 9.75 C 0.18 0.18 0.14 0.15 -0.04 31 276 2,275 +32
26FEB26 10.00 C 0.15 0.15 0.09 0.09 -0.04 31 160 2,246 +70
26FEB26 10.50 C 0.05 0.05 0.05 0.03 -0.02 31 245 802 +115
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 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
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 5.46 -0.05 130 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.30 -0.09 73 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.20 -0.14 68 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.12 -0.09 98 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.00 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.94 -0.07 104 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.85 -0.06 106 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.65 -0.12 100 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.54 -0.12 93 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.43 -0.12 85 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.32 -0.09 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.07 -0.10 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.83 -0.11 70 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.58 -0.07 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.39 -0.02 77 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.09 -0.11 57 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.83 -0.09 48 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.57 -0.13 38 0 2,385 0
30MAR26 7.00 C 0.00 0.00 0.00 2.37 -0.05 50 0 4,062 0
30MAR26 7.25 C 0.00 0.00 0.00 2.08 -0.08 34 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.87 -0.09 40 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.60 -0.12 31 0 8,987 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 -0.04 35 0 17,355 0
30MAR26 8.25 C 1.16 1.16 1.16 1.12 -0.15 25 10 16,047 +10
30MAR26 8.50 C 0.97 0.97 0.95 0.99 -0.10 33 2 6,297 0
30MAR26 8.75 C 0.00 0.00 0.00 0.76 -0.08 28 0 4,611 0
30MAR26 9.00 C 0.59 0.59 0.59 0.61 -0.07 29 5 8,603 -5
30MAR26 9.25 C 0.00 0.00 0.00 0.48 -0.06 29 0 2,021 0
30MAR26 9.50 C 0.40 0.43 0.33 0.37 -0.05 30 234 11,079 -24
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.04 30 0 2,768 0
30MAR26 10.00 C 0.23 0.23 0.23 0.22 -0.03 31 6 623 -1
30MAR26 10.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 2,690 0
30MAR26 11.00 C 0.07 0.07 0.07 0.06 -0.01 31 150 257 +150
30MAR26 11.50 C 0.05 0.05 0.05 0.03 -0.01 32 60 268 +30
30MAR26 12.00 C 0.03 0.03 0.03 0.01 -0.01 30 30 125 +30
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 4.32 -0.15 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.07 -0.10 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.89 -0.05 71 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.63 -0.05 63 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.39 -0.04 60 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.09 -0.15 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.90 -0.04 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.62 -0.13 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.40 -0.02 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.16 -0.05 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.87 -0.10 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 -0.11 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.41 -0.07 27 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.19 -0.11 26 0 152 0
29APR26 8.50 C 1.02 1.02 1.02 1.07 -0.08 31 1 60 -1
29APR26 8.75 C 0.00 0.00 0.00 0.85 -0.13 28 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.71 -0.06 29 0 1,037 0
29APR26 9.25 C 0.60 0.60 0.54 0.57 -0.07 28 559 721 +559
29APR26 9.50 C 0.48 0.50 0.48 0.46 -0.05 28 214 1,057 +154
29APR26 9.75 C 0.38 0.38 0.37 0.37 -0.05 29 34 358 +34
29APR26 10.00 C 0.31 0.31 0.29 0.30 -0.04 29 13 121 +1
29APR26 10.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 257 0
29APR26 11.00 C 0.12 0.12 0.12 0.10 -0.02 29 66 128 +66
29APR26 11.50 C 0.10 0.10 0.10 0.06 -0.01 30 30 60 +30
29APR26 12.00 C 0.07 0.07 0.07 0.03 -0.01 30 90 100 +90
29APR26 12.50 C 0.05 0.05 0.05 0.02 0.00 31 120 120 +120
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
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 2.90 - 43 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 2.63 - 35 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.40 - 35 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 2.16 - 33 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 1.87 - 22 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.73 - 32 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 1.44 - 25 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 1.25 - 26 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 1.08 - 27 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.92 - 27 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.78 - 28 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.65 - 28 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.54 - 28 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.44 - 28 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.36 - 28 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.24 - 29 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 0.15 - 29 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 0.09 - 29 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 4.94 -0.10 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.85 -0.09 62 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.75 -0.09 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.65 -0.12 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.59 -0.07 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.32 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.09 -0.08 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.89 -0.05 54 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.63 -0.05 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.39 -0.07 45 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.09 -0.16 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.90 -0.07 39 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 -0.12 31 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.40 -0.04 32 0 620 0
29JUN26 7.25 C 0.00 0.00 0.00 2.16 -0.11 29 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.94 -0.04 30 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.73 -0.07 30 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 -0.10 25 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 1.35 -0.03 30 0 450 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 -0.09 26 0 1,717 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.08 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.83 -0.07 28 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 -0.06 28 0 5,608 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 -0.07 28 0 1,989 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.06 28 0 2,353 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.04 28 0 5,053 0
29JUN26 10.50 C 0.30 0.30 0.30 0.28 -0.05 29 22 633 +22
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 175 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 4.76 -0.08 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.65 -0.12 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.59 -0.07 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.37 -0.10 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.09 -0.08 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.89 -0.05 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.63 -0.07 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.40 -0.06 41 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 3.10 -0.15 22 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.90 -0.07 34 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.69 -0.06 35 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.40 -0.12 27 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 2.16 -0.14 26 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.02 -0.01 31 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 -0.09 27 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 -0.03 30 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 -0.07 28 0 675 0
29SEP26 8.50 C 1.02 1.02 1.02 1.28 -0.05 29 2 3,473 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 -0.03 30 0 4,534 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 -0.07 29 0 6,554 0
29SEP26 9.25 C 0.99 0.99 0.99 0.87 -0.06 29 9 5,022 +9
29SEP26 9.50 C 0.00 0.00 0.00 0.76 -0.06 29 0 681 0
29SEP26 9.75 C 0.63 0.63 0.60 0.67 -0.05 29 2 52 0
29SEP26 10.00 C 0.55 0.55 0.52 0.58 -0.05 29 2 124 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.04 29 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 542 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.03 29 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 4.37 -0.10 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.12 -0.06 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.89 -0.05 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.63 -0.07 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.40 -0.06 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.10 -0.15 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.90 -0.07 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.69 -0.06 30 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.06 29 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 -0.04 29 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 -0.07 27 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 -0.05 28 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.65 -0.09 26 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.09 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 -0.08 27 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 -0.08 27 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 -0.08 27 0 77 0
30DEC26 9.25 C 0.92 0.92 0.88 0.98 -0.07 27 87 144 +11
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.07 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.06 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 -0.06 28 0 128 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.06 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 2 0
30DEC26 11.50 C 0.31 0.31 0.31 0.34 -0.03 28 4 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
TOTAL CALL 3,415 242,683 +2,022
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 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 76 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 58 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,409 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,287 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2,234 0
26FEB26 8.00 P 0.02 0.02 0.02 0.02 +0.01 35 22 2,394 0
26FEB26 8.25 P 0.03 0.05 0.03 0.03 0.00 32 40 6,785 0
26FEB26 8.50 P 0.04 0.07 0.04 0.06 +0.01 32 83 5,227 +53
26FEB26 8.75 P 0.10 0.12 0.10 0.11 +0.02 31 77 1,323 +30
26FEB26 9.00 P 0.14 0.20 0.14 0.19 +0.03 31 1,037 2,463 +923
26FEB26 9.25 P 0.24 0.32 0.24 0.30 +0.04 32 87 1,111 +18
26FEB26 9.50 P 0.39 0.44 0.39 0.44 +0.05 32 257 237 +61
26FEB26 9.75 P 0.00 0.00 0.00 0.62 +0.07 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.82 +0.09 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.27 +0.10 39 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.72 +0.11 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.22 +0.11 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.80 +0.13 102 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.81 - 117 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 84 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 77 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 0.00 0.00 0.01 0.00 61 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 24,126 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 11,498 0
30MAR26 7.75 P 0.04 0.04 0.04 0.04 +0.01 32 3 8,766 +3
30MAR26 8.00 P 0.07 0.07 0.07 0.06 +0.01 31 2 7,114 0
30MAR26 8.25 P 0.09 0.10 0.09 0.10 +0.02 31 7 12,221 0
30MAR26 8.50 P 0.14 0.14 0.14 0.15 +0.02 31 7 12,636 +5
30MAR26 8.75 P 0.21 0.23 0.21 0.22 +0.03 30 60 5,854 +60
30MAR26 9.00 P 0.31 0.31 0.31 0.31 +0.03 30 2 3,124 0
30MAR26 9.25 P 0.40 0.44 0.40 0.43 +0.05 31 467 1,667 +467
30MAR26 9.50 P 0.00 0.00 0.00 0.57 +0.05 31 0 441 0
30MAR26 9.75 P 0.68 0.68 0.68 0.73 +0.06 31 410 1,165 +233
30MAR26 10.00 P 0.00 0.00 0.00 0.92 +0.08 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.33 +0.10 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.22 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.80 +0.13 72 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.81 - 82 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 42 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 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29APR26 6.75 P 0.02 0.02 0.02 0.01 0.00 32 50 2,618 +50
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 0.00 30 0 440 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 0.00 29 0 726 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 0.00 29 0 361 0
29APR26 8.25 P 0.15 0.15 0.15 0.14 +0.01 29 7 655 -7
29APR26 8.50 P 0.21 0.21 0.21 0.20 +0.01 29 2 307 0
29APR26 8.75 P 0.00 0.00 0.00 0.28 +0.02 29 0 90 0
29APR26 9.00 P 0.38 0.38 0.38 0.38 +0.03 29 20 35 0
29APR26 9.25 P 0.48 0.50 0.48 0.50 +0.03 29 306 279 +276
29APR26 9.50 P 0.00 0.00 0.00 0.64 +0.04 30 0 71 0
29APR26 9.75 P 0.81 0.81 0.81 0.80 +0.05 30 2 3 -2
29APR26 10.00 P 0.00 0.00 0.00 0.98 +0.07 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.33 +0.04 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.82 +0.13 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.23 +0.06 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.25 +0.05 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.82 +0.15 63 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.81 - 69 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.02 - 31 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.03 - 31 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.04 - 29 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.06 - 29 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.09 - 29 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.13 - 29 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.19 - 29 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.26 - 29 0 0 -
28MAY26 8.75 P 0.30 0.36 0.30 0.35 - 29 3 3 -
28MAY26 9.00 P 0.00 0.00 0.00 0.45 - 29 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.57 - 29 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.70 - 29 0 0 -
28MAY26 9.75 P 0.83 0.83 0.83 0.86 - 29 22 22 -
28MAY26 10.00 P 0.00 0.00 0.00 1.02 - 29 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 1.36 - 27 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 1.85 - 32 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 2.25 - 29 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 2.79 - 37 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 3.26 - 38 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 3.72 - 0 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 4.24 - 42 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 4.82 - 56 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 5.22 - 0 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 5.81 - 61 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 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 47 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 44 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 34 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 2,975 0
29JUN26 6.75 P 0.06 0.06 0.06 0.04 +0.01 30 5 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 29 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 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 0.17 0.17 0.17 0.16 +0.01 29 10 3,956 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 6,215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 +0.02 29 0 2,301 0
29JUN26 8.50 P 0.37 0.37 0.37 0.39 +0.03 29 1 6,706 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.49 +0.03 29 0 1,094 0
29JUN26 9.00 P 0.59 0.59 0.59 0.61 +0.04 29 30 669 +30
29JUN26 9.25 P 0.67 0.67 0.67 0.75 +0.06 29 434 585 +434
29JUN26 9.50 P 0.90 0.90 0.90 0.89 +0.04 29 30 529 0
29JUN26 9.75 P 1.00 1.00 1.00 1.06 +0.05 30 30 80 +30
29JUN26 10.00 P 0.00 0.00 0.00 1.24 +0.06 30 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.62 +0.10 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 +0.07 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.49 +0.09 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.97 +0.10 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.46 +0.11 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.85 +0.08 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.35 +0.03 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.88 +0.11 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.37 +0.03 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.86 - 46 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 162 0
29SEP26 6.00 P 0.07 0.07 0.07 0.03 0.00 30 10 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 30 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.02 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.02 30 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 958 0
29SEP26 8.25 P 0.51 0.51 0.51 0.47 +0.03 30 2 1,115 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.04 30 0 7,008 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.05 31 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.05 31 0 74 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 +0.05 31 0 0 0
29SEP26 9.50 P 1.14 1.14 1.14 1.09 +0.05 31 96 336 +96
29SEP26 9.75 P 1.30 1.30 1.30 1.26 +0.07 31 96 96 +96
29SEP26 10.00 P 0.00 0.00 0.00 1.42 +0.06 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 +0.08 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 +0.08 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.61 +0.09 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.06 +0.09 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.53 +0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 +0.10 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 +0.11 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 +0.11 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.48 +0.11 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 - 47 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 30 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 28 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
30DEC26 6.50 P 0.14 0.14 0.14 0.10 0.00 29 10 39 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 29 0 66 0
30DEC26 7.00 P 0.20 0.20 0.20 0.18 +0.01 29 15 260 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.01 29 0 678 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.02 29 0 34 0
30DEC26 7.75 P 0.42 0.42 0.42 0.37 +0.02 29 10 41 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 857 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.03 29 0 160 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.03 29 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.04 29 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 +0.03 29 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 +0.04 29 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
30DEC26 9.75 P 1.37 1.37 1.37 1.33 +0.05 29 30 30 +30
30DEC26 10.00 P 0.00 0.00 0.00 1.50 +0.05 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 +0.06 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 +0.07 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.66 +0.08 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.10 +0.08 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.56 +0.09 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 +0.10 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 +0.10 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 +0.10 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 +0.11 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.99 - 43 0 0 -
TOTAL PUT 3,782 259,112 +2,912
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$ 71.65
26FEB26 49.00 C 0.00 0.00 0.00 22.76 -1.27 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.99 -1.03 78 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.29 -1.64 49 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 16.72 -1.47 0 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 14.61 -1.54 56 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 12.01 -1.63 44 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 9.64 -1.83 40 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 8.18 -0.64 52 0 115 0
26FEB26 67.50 C 0.00 0.00 0.00 6.26 -1.10 49 0 60 0
26FEB26 70.00 C 5.27 5.27 4.52 4.73 -1.02 49 345 320 +40
26FEB26 72.50 C 3.93 3.93 3.34 3.48 -0.87 48 1,595 2,030 +1,182
26FEB26 75.00 C 2.84 2.84 2.45 2.52 -0.75 49 1,188 1,793 +678
26FEB26 77.50 C 1.99 1.99 1.78 1.74 -0.62 48 1,202 2,963 +812
26FEB26 80.00 C 1.53 1.53 1.32 1.18 -0.49 48 841 2,169 +355
26FEB26 82.50 C 1.05 1.07 1.00 0.77 -0.38 48 226 2,877 +66
26FEB26 85.00 C 0.77 0.83 0.76 0.49 -0.28 48 76 1,799 -23
26FEB26 87.50 C 0.62 0.63 0.58 0.31 -0.20 48 167 1,065 +65
26FEB26 90.00 C 0.48 0.48 0.48 0.19 -0.14 48 12 2,855 -11
26FEB26 92.50 C 0.43 0.43 0.39 0.11 -0.10 48 70 547 0
26FEB26 95.00 C 0.33 0.35 0.33 0.07 -0.06 48 95 1,558 +20
26FEB26 97.50 C 0.00 0.00 0.00 0.04 -0.04 48 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 1,283 0
26FEB26 102.50 C 0.21 0.21 0.16 0.02 -0.01 51 45 425 +42
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 32.15 -0.95 84 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.45 -0.97 94 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 30.25 -1.14 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.34 -1.02 83 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.91 -1.57 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.30 -1.19 75 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.00 -1.56 57 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 25.04 -1.17 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.40 -0.73 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.79 -0.85 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.72 -1.00 71 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 19.90 -1.45 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.79 -1.45 57 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 15.45 -1.56 53 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 13.70 -1.29 56 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 11.89 -0.71 56 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 10.13 -1.11 55 0 55 0
30MAR26 67.50 C 0.00 0.00 0.00 8.62 -0.61 55 0 44 0
30MAR26 70.00 C 7.13 7.13 7.13 7.28 -0.93 55 15 352 +15
30MAR26 72.50 C 0.00 0.00 0.00 6.09 -0.88 55 0 818 0
30MAR26 75.00 C 5.30 5.30 5.00 5.13 -0.76 55 204 1,654 +75
30MAR26 77.50 C 4.54 4.54 4.30 4.27 -0.66 55 147 685 +14
30MAR26 80.00 C 3.78 3.79 3.47 3.49 -0.59 55 209 2,222 +94
30MAR26 82.50 C 3.14 3.14 3.09 2.84 -0.52 55 25 1,764 -1
30MAR26 85.00 C 2.72 2.72 2.49 2.29 -0.45 55 63 1,065 +32
30MAR26 87.50 C 2.20 2.20 2.15 1.84 -0.39 55 60 975 0
30MAR26 90.00 C 1.98 1.98 1.86 1.47 -0.33 55 91 1,566 +14
30MAR26 92.50 C 0.00 0.00 0.00 1.17 -0.28 55 0 832 0
30MAR26 95.00 C 1.48 1.48 1.48 0.92 -0.24 55 7 1,137 -7
30MAR26 97.50 C 0.00 0.00 0.00 0.73 -0.20 55 0 594 0
30MAR26 100.00 C 1.04 1.04 1.00 0.57 -0.17 55 36 13,450 0
30MAR26 102.50 C 0.00 0.00 0.00 0.44 -0.14 55 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.35 -0.11 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 0.27 -0.09 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 -0.07 55 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 -0.06 55 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 349 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 -0.04 55 0 455 0
30MAR26 120.00 C 0.51 0.51 0.51 0.07 -0.04 54 20 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 418 0
30MAR26 140.00 C 0.25 0.25 0.25 0.01 0.00 55 1 974 -1
29APR26 50.00 C 0.00 0.00 0.00 22.97 -0.95 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.27 -2.04 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.26 -1.58 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.73 -0.36 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.72 -1.25 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.33 -0.71 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.24 -1.51 53 0 14 0
29APR26 67.50 C 0.00 0.00 0.00 9.96 -1.27 54 0 30 0
29APR26 70.00 C 8.68 8.76 8.68 8.70 -0.92 54 61 121 +30
29APR26 72.50 C 7.60 7.60 7.60 7.58 -0.85 54 6 390 0
29APR26 75.00 C 6.85 6.85 6.55 6.65 -0.70 55 62 384 -60
29APR26 77.50 C 5.80 5.80 5.80 5.75 -0.72 55 30 669 -30
29APR26 80.00 C 5.05 5.05 5.05 4.92 -0.66 55 15 4,378 0
29APR26 82.50 C 0.00 0.00 0.00 4.20 -0.60 55 0 581 0
29APR26 85.00 C 0.00 0.00 0.00 3.57 -0.54 55 0 349 0
29APR26 87.50 C 3.56 3.56 3.45 3.02 -0.49 55 30 407 +15
29APR26 90.00 C 0.00 0.00 0.00 2.56 -0.43 55 0 377 0
29APR26 92.50 C 0.00 0.00 0.00 2.15 -0.39 55 0 180 0
29APR26 95.00 C 0.00 0.00 0.00 1.81 -0.34 55 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 1.52 -0.30 55 0 494 0
29APR26 100.00 C 1.90 1.90 1.90 1.27 -0.27 54 6 616 0
29APR26 102.50 C 0.00 0.00 0.00 1.06 -0.24 54 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.89 -0.20 54 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.74 -0.17 54 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.61 -0.16 54 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.49 -0.15 54 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.41 -0.11 54 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.34 -0.10 54 0 5 0
29APR26 120.00 C 0.00 0.00 0.00 0.29 -0.07 54 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.23 -0.07 54 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.20 -0.05 54 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.11 -0.04 54 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 23.80 - 63 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 21.08 - 54 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 19.77 - 60 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 17.71 - 58 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 15.96 - 57 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 13.86 - 53 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 13.03 - 58 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 11.68 - 58 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 10.17 - 56 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 9.21 - 57 0 0 -
28MAY26 75.00 C 8.20 8.20 8.20 8.22 - 57 1 1 -
28MAY26 77.50 C 0.00 0.00 0.00 7.37 - 58 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 6.53 - 57 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 5.77 - 57 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 5.08 - 57 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 4.47 - 57 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 3.92 - 57 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 3.44 - 57 0 0 -
28MAY26 95.00 C 3.47 3.47 3.47 3.01 - 57 2 2 -
29JUN26 48.00 C 0.00 0.00 0.00 25.94 -1.30 61 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 25.06 -1.46 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.19 -1.69 59 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 21.88 -1.34 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.91 -1.72 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 18.16 -1.99 54 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 16.46 -1.57 53 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 14.96 -1.50 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.13 -1.00 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 12.71 -0.46 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 11.54 -0.83 57 0 124 0
29JUN26 72.50 C 10.33 10.33 10.33 10.48 -0.78 57 15 411 +15
29JUN26 75.00 C 9.26 9.26 9.26 9.49 -0.83 57 1 296 0
29JUN26 77.50 C 0.00 0.00 0.00 8.61 -0.71 57 0 306 0
29JUN26 80.00 C 7.83 7.83 7.83 7.86 -0.62 58 15 2,312 +15
29JUN26 82.50 C 7.10 7.10 7.10 7.07 -0.61 58 15 362 +15
29JUN26 85.00 C 6.46 6.46 6.46 6.35 -0.57 58 15 572 0
29JUN26 87.50 C 5.89 5.89 5.89 5.70 -0.53 58 15 405 +15
29JUN26 90.00 C 5.93 5.93 5.39 5.11 -0.49 57 16 2,295 +16
29JUN26 92.50 C 0.00 0.00 0.00 4.58 -0.46 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 4.10 -0.42 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 3.67 -0.39 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 3.28 -0.36 57 0 507 0
29JUN26 102.50 C 0.00 0.00 0.00 2.93 -0.33 57 0 241 0
29JUN26 105.00 C 3.11 3.11 3.11 2.62 -0.31 57 1 495 -1
29JUN26 107.50 C 0.00 0.00 0.00 2.34 -0.28 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 2.09 -0.26 57 0 148 0
29JUN26 112.50 C 0.00 0.00 0.00 1.86 -0.24 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.66 -0.22 57 0 226 0
29JUN26 117.50 C 0.00 0.00 0.00 1.49 -0.19 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 1.29 -0.22 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 1.15 -0.20 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.02 -0.15 57 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.91 -0.14 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.81 -0.13 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 0.73 -0.11 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.65 -0.10 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.58 -0.09 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.52 -0.08 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.46 -0.08 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.41 -0.07 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.37 -0.06 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.33 -0.05 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.29 -0.05 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 -0.05 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 -0.05 56 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.21 -0.04 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 -0.03 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.03 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 -0.02 57 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 27.01 -1.55 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.30 -1.14 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.96 -1.07 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 23.20 -0.32 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 21.28 -1.44 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 19.79 -1.39 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.38 -1.39 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.91 -1.47 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.47 -1.68 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.83 -0.83 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.80 -0.80 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.87 -0.73 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 12.00 -0.69 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 11.16 -0.72 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 10.42 -0.65 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 9.67 -0.61 59 0 870 0
29SEP26 87.50 C 0.00 0.00 0.00 8.96 -0.59 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 8.31 -0.55 59 0 250 0
29SEP26 92.50 C 0.00 0.00 0.00 7.71 -0.52 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 7.14 -0.50 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 6.62 -0.47 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 6.14 -0.44 59 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 5.69 -0.42 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 5.27 -0.40 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.89 -0.37 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 4.53 -0.36 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 4.20 -0.34 58 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 3.90 -0.31 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 3.62 -0.29 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.35 -0.28 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 3.11 -0.26 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.89 -0.25 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.68 -0.23 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.42 -0.29 58 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 28.74 -1.47 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.87 -1.49 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 26.51 -0.97 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.85 -1.04 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.42 -1.00 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.05 -1.01 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 20.76 -1.09 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.65 -0.82 59 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 18.47 -0.85 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.44 -0.56 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.47 -0.82 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 15.50 -0.86 59 0 403 0
30DEC26 77.50 C 14.69 14.69 14.69 14.64 -0.84 59 1 2 +1
30DEC26 80.00 C 0.00 0.00 0.00 13.85 -0.81 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 13.10 -0.79 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 12.34 -0.80 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 11.71 -0.69 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.04 -0.66 59 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 10.40 -0.64 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 9.81 -0.61 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 9.24 -0.59 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 8.72 -0.56 59 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 8.22 -0.54 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 7.75 -0.52 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 7.31 -0.50 59 0 55 0
TOTAL CALL 7,047 108,997 +3,492
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 0.00 50 0 77 0
26FEB26 55.00 P 0.20 0.20 0.20 0.07 0.00 49 10 515 +10
26FEB26 57.50 P 0.30 0.30 0.27 0.16 0.00 48 231 518 +179
26FEB26 60.00 P 0.48 0.48 0.46 0.35 +0.03 48 215 1,488 +215
26FEB26 62.50 P 0.74 0.82 0.71 0.67 +0.05 48 114 1,114 +62
26FEB26 65.00 P 1.11 1.31 1.11 1.17 +0.12 48 382 2,214 +172
26FEB26 67.50 P 1.91 2.10 1.89 1.90 +0.22 48 215 1,340 +73
26FEB26 70.00 P 2.75 3.11 2.75 2.84 +0.30 47 7,418 8,382 +7,067
26FEB26 72.50 P 3.84 4.31 3.84 4.09 +0.42 47 1,218 2,716 +304
26FEB26 75.00 P 5.50 6.00 5.50 5.67 +0.59 48 414 2,658 +304
26FEB26 77.50 P 7.65 7.71 7.46 7.55 +0.81 50 452 4,932 +452
26FEB26 80.00 P 9.50 9.61 9.50 9.07 +0.72 43 6 2,897 +6
26FEB26 82.50 P 0.00 0.00 0.00 11.81 +0.93 55 0 1,091 0
26FEB26 85.00 P 0.00 0.00 0.00 13.58 +0.75 44 0 499 0
26FEB26 87.50 P 0.00 0.00 0.00 16.52 +1.56 62 0 808 0
26FEB26 90.00 P 0.00 0.00 0.00 18.99 +1.87 67 0 56 0
26FEB26 92.50 P 0.00 0.00 0.00 21.18 +1.42 63 0 76 0
26FEB26 95.00 P 0.00 0.00 0.00 23.48 +1.34 60 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 26.32 +1.71 78 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 28.63 +1.53 76 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 31.29 +1.69 86 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 33.35 +1.25 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 36.26 +1.66 94 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 38.87 +1.77 102 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 40.85 +1.25 0 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 43.35 +1.25 0 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 46.36 +1.13 114 0 182 0
26FEB26 120.00 P 0.00 0.00 0.00 48.35 +1.25 0 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 50.91 +1.31 94 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 53.77 +1.67 120 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 56.17 +1.57 119 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 58.62 +1.52 119 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 54 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 55 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 54 0 147 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 +0.01 54 0 140 0
30MAR26 48.00 P 0.35 0.35 0.35 0.17 +0.01 55 100 131 +100
30MAR26 49.00 P 0.00 0.00 0.00 0.22 +0.02 55 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.27 +0.02 55 0 868 0
30MAR26 52.50 P 0.62 0.62 0.62 0.47 +0.04 55 1 527 +1
30MAR26 55.00 P 0.90 0.90 0.86 0.75 +0.06 55 122 590 +21
30MAR26 57.50 P 1.23 1.27 1.20 1.15 +0.09 55 67 976 +16
30MAR26 60.00 P 1.72 1.75 1.68 1.68 +0.12 55 38 1,223 +12
30MAR26 62.50 P 2.25 2.45 2.24 2.29 +0.17 54 397 1,187 -20
30MAR26 65.00 P 3.02 3.26 3.01 3.09 +0.24 54 309 1,443 +73
30MAR26 67.50 P 3.99 4.18 3.99 4.09 +0.33 54 120 907 +5
30MAR26 70.00 P 5.23 5.29 5.23 5.24 +0.41 54 4 14,768 +1
30MAR26 72.50 P 0.00 0.00 0.00 6.56 +0.47 54 0 1,514 0
30MAR26 75.00 P 8.06 8.06 8.01 7.93 +0.44 53 23 7,868 -23
30MAR26 77.50 P 0.00 0.00 0.00 9.75 +0.66 55 0 1,943 0
30MAR26 80.00 P 0.00 0.00 0.00 11.67 +0.85 57 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 13.68 +1.09 58 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 15.49 +0.85 57 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 17.85 +1.15 60 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 20.05 +1.22 62 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 22.07 +1.09 60 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 24.68 +1.52 65 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 26.86 +1.39 65 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 29.03 +1.26 63 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 31.29 +1.08 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.76 +1.47 63 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 36.50 +1.76 72 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 38.88 +1.67 72 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 40.94 +1.19 61 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 43.42 +1.31 63 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 46.36 +1.01 80 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 48.65 +1.32 77 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 50.91 +0.64 69 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 53.85 +1.16 87 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.17 +1.54 84 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 58.62 +1.52 85 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 61.08 +0.89 86 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 63.47 +1.37 83 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 65.85 +1.13 0 0 90 -30
30MAR26 140.00 P 0.00 0.00 0.00 68.35 +1.05 0 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.66 +0.05 54 0 5 0
29APR26 52.50 P 1.09 1.10 1.09 0.98 +0.07 54 35 39 +35
29APR26 55.00 P 0.00 0.00 0.00 1.41 +0.09 55 0 290 0
29APR26 57.50 P 0.00 0.00 0.00 1.92 +0.13 54 0 374 0
29APR26 60.00 P 0.00 0.00 0.00 2.55 +0.18 54 4 68 +4
29APR26 62.50 P 3.23 3.40 3.23 3.27 +0.19 53 70 526 +33
29APR26 65.00 P 4.32 4.32 4.26 4.23 +0.31 53 27 1,387 0
29APR26 67.50 P 5.41 5.44 5.41 5.30 +0.37 54 30 490 -30
29APR26 70.00 P 6.43 6.60 6.43 6.48 +0.39 53 8 7,791 -4
29APR26 72.50 P 0.00 0.00 0.00 7.90 +0.51 54 0 152 0
29APR26 75.00 P 9.37 9.41 9.37 9.40 +0.56 54 15 46 -15
29APR26 77.50 P 0.00 0.00 0.00 11.01 +0.60 54 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 12.82 +0.69 55 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 14.88 +1.28 57 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 16.28 +0.47 54 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 18.65 +0.87 57 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 20.95 +1.72 59 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 23.13 +1.48 60 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 25.20 +1.62 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.67 +1.92 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.84 +1.31 63 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.30 +0.45 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.42 +2.05 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 36.76 +1.30 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.05 +1.20 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 41.43 +1.67 64 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 43.80 +1.41 64 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 46.36 +1.01 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 48.95 +1.56 71 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 51.65 +1.35 77 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 53.97 +1.28 75 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 56.46 +1.78 77 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 58.62 +0.86 72 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 61.50 +1.31 82 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 63.47 +0.77 71 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 65.85 +1.13 0 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 68.61 +1.31 79 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 71.42 +1.67 88 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 73.59 +1.13 81 0 180 0
29APR26 147.50 P 0.00 0.00 0.00 75.85 +1.25 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 78.35 +1.25 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 80.85 +1.25 0 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 83.35 +1.25 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 85.85 +1.25 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 88.35 +1.25 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 91.07 +1.47 92 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 93.35 +1.25 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 95.85 +1.25 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 98.35 +0.85 0 0 0 0
28MAY26 50.00 P 1.32 1.37 1.32 1.25 - 57 65 65 -
28MAY26 52.50 P 0.00 0.00 0.00 1.71 - 57 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 2.26 - 57 0 0 -
28MAY26 57.50 P 2.90 2.90 2.90 2.87 - 56 2 2 -
28MAY26 60.00 P 0.00 0.00 0.00 3.60 - 56 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 4.48 - 56 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 5.48 - 55 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 6.61 - 56 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 7.87 - 55 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 9.27 - 56 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 10.75 - 56 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 12.39 - 56 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 14.10 - 57 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 16.26 - 59 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 18.16 - 60 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 20.09 - 60 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 22.12 - 61 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 24.14 - 61 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 26.22 - 61 0 0 -
29JUN26 48.00 P 0.00 0.00 0.00 1.43 +0.11 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.60 +0.10 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.79 +0.12 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.33 +0.12 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.89 +0.13 56 0 384 0
29JUN26 57.50 P 3.65 3.65 3.65 3.66 +0.27 56 2 525 0
29JUN26 60.00 P 4.49 4.49 4.49 4.46 +0.26 56 10 397 0
29JUN26 62.50 P 0.00 0.00 0.00 5.39 +0.31 56 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 6.46 +0.35 55 0 4,508 0
29JUN26 67.50 P 7.75 7.75 7.75 7.71 +0.52 56 15 2,454 0
29JUN26 70.00 P 9.06 9.06 9.06 9.38 +0.95 58 15 2,245 0
29JUN26 72.50 P 10.50 10.50 10.50 10.41 +0.63 56 15 3,232 +15
29JUN26 75.00 P 12.01 12.01 12.01 11.96 +0.71 57 15 6,235 +15
29JUN26 77.50 P 13.72 13.72 13.47 13.62 +0.83 57 105 1,310 +60
29JUN26 80.00 P 15.04 15.04 15.04 15.15 +0.71 56 3 13,711 -3
29JUN26 82.50 P 0.00 0.00 0.00 17.23 +1.05 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 19.13 +1.03 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.02 +1.11 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 22.96 +1.11 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.56 +1.00 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.13 +1.24 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.16 +1.52 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.56 +0.95 63 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 33.08 +0.96 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.02 +2.07 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.11 -0.23 55 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 39.46 +0.51 56 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 42.53 +1.52 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.93 +1.82 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.83 +1.32 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.61 +1.24 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 51.65 +1.12 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.97 +0.92 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.46 +1.35 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.62 +0.86 59 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.54 +1.35 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.07 +1.37 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.89 +1.10 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.61 +1.16 65 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 71.42 +1.67 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.59 +1.13 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.85 +1.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.35 +1.25 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.85 +1.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.39 +1.20 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.96 +1.36 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.35 +1.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.07 +1.47 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.35 +1.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.31 +1.71 82 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.37 +0.87 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.15 +0.16 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.43 +0.20 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.11 +0.21 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 4.86 +0.21 57 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.78 +0.28 57 0 296 0
29SEP26 60.00 P 0.00 0.00 0.00 6.74 +0.30 57 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 7.83 +0.35 57 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 9.01 +0.44 57 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 10.29 +0.45 57 0 150 0
29SEP26 70.00 P 0.00 0.00 0.00 11.66 +0.50 57 0 1,824 0
29SEP26 72.50 P 0.00 0.00 0.00 13.11 +0.55 57 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 14.67 +0.62 57 0 1,197 0
29SEP26 77.50 P 0.00 0.00 0.00 16.27 +0.64 58 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 17.88 +0.64 58 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 19.74 +0.77 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 21.34 +0.68 58 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 23.73 +1.32 60 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 25.23 +0.74 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.99 +0.64 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.50 +0.88 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.99 +0.70 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.55 +1.24 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.02 +1.07 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.36 +1.08 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.34 +0.75 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.17 +1.36 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 44.32 +1.39 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.51 +1.28 62 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.19 +0.94 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 50.29 +0.58 58 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 52.99 +1.40 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 55.27 +0.90 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.28 +0.51 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.91 +0.96 62 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.54 +0.21 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.82 +0.10 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.62 +0.20 58 0 13 0
30DEC26 55.00 P 6.50 6.50 6.50 6.57 +0.27 58 3 969 +3
30DEC26 57.50 P 0.00 0.00 0.00 7.46 +0.19 57 0 10 0
30DEC26 60.00 P 8.64 8.71 8.64 8.71 +0.38 58 124 197 -124
30DEC26 62.50 P 0.00 0.00 0.00 9.78 +0.35 57 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 10.99 +0.33 57 0 260 0
30DEC26 67.50 P 0.00 0.00 0.00 12.40 +0.46 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.72 +0.40 57 0 649 0
30DEC26 72.50 P 0.00 0.00 0.00 15.23 +0.46 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.73 +0.45 57 0 507 0
30DEC26 77.50 P 0.00 0.00 0.00 18.40 +0.54 58 0 90 0
30DEC26 80.00 P 20.20 20.20 20.20 20.07 +0.57 58 3 33 -3
30DEC26 82.50 P 0.00 0.00 0.00 21.84 +0.65 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 23.51 +0.68 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.38 +0.73 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.20 +0.50 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.11 +0.69 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.07 +0.55 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.90 +0.63 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.16 +0.83 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 37.17 +1.04 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.15 +0.80 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.31 +0.93 60 0 0 0
TOTAL PUT 12,422 170,260 +8,986
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$ 14.43
26FEB26 9.25 C 0.00 0.00 0.00 5.34 -0.26 118 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.97 -0.38 76 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.78 -0.32 93 0 0 0
26FEB26 10.00 C 4.30 4.30 4.30 4.45 -0.40 0 2 6 +2
26FEB26 10.50 C 0.00 0.00 0.00 4.07 -0.29 86 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.47 -0.39 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.06 -0.27 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.51 -0.34 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.11 -0.25 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.61 -0.37 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.26 -0.33 44 0 264 0
26FEB26 14.00 C 0.87 0.87 0.87 0.92 -0.37 43 1 269 0
26FEB26 14.50 C 0.63 0.68 0.61 0.67 -0.25 43 94 500 +90
26FEB26 15.00 C 0.62 0.62 0.43 0.47 -0.21 44 77 510 +28
26FEB26 15.50 C 0.44 0.44 0.30 0.32 -0.18 44 27 339 +5
26FEB26 16.00 C 0.29 0.29 0.21 0.21 -0.14 44 81 242 +56
26FEB26 16.50 C 0.16 0.16 0.15 0.13 -0.12 44 18 192 +14
26FEB26 17.00 C 0.13 0.13 0.13 0.08 -0.08 44 5 592 -5
26FEB26 17.50 C 0.00 0.00 0.00 0.05 -0.06 45 0 217 0
26FEB26 18.00 C 0.09 0.09 0.07 0.03 -0.04 45 13 436 +13
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 297 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.87 -0.38 128 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.84 -0.31 162 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.67 -0.41 122 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.66 -0.29 162 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.53 -0.32 149 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.20 -0.41 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.94 -0.44 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.71 -0.40 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.56 -0.30 133 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.21 -0.40 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.07 -0.29 124 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.83 -0.28 121 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.56 -0.30 111 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.31 -0.30 106 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.10 -0.27 109 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.74 -0.38 75 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.56 -0.31 92 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.22 -0.40 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.97 -0.40 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.76 -0.39 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.47 -0.37 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.34 -0.29 77 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.99 -0.40 50 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.78 -0.34 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.50 -0.41 47 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 4.15 -0.28 65 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.57 -0.37 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.15 -0.27 50 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.78 -0.29 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.31 -0.30 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.98 -0.34 49 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 1.64 -0.34 47 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.39 -0.23 49 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 1.14 -0.22 49 0 117 0
30MAR26 15.00 C 0.99 0.99 0.97 0.94 -0.18 49 30 75 +30
30MAR26 15.50 C 0.89 0.89 0.89 0.78 -0.15 50 5 725 +5
30MAR26 16.00 C 0.75 0.75 0.74 0.64 -0.13 51 52 143 +52
30MAR26 16.50 C 0.62 0.62 0.49 0.51 -0.13 51 7 163 +5
30MAR26 17.00 C 0.47 0.47 0.47 0.40 -0.12 50 14 409 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.31 -0.10 50 0 252 0
30MAR26 18.00 C 0.29 0.29 0.29 0.25 -0.08 51 1 178 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.07 50 0 219 0
30MAR26 19.00 C 0.20 0.20 0.20 0.15 -0.05 51 10 83 +10
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.04 50 0 27 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 352 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.95 -0.28 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.65 -0.26 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.21 -0.28 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.83 -0.16 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.31 -0.25 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.96 -0.27 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.66 -0.17 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.31 -0.20 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.95 -0.24 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.68 -0.22 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.44 -0.21 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.24 -0.19 50 0 25 0
29APR26 15.50 C 0.00 0.00 0.00 1.07 -0.17 51 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.92 -0.16 51 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.77 -0.16 51 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.65 -0.15 51 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 0.54 -0.14 51 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.45 -0.12 51 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.37 -0.11 51 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.31 -0.09 51 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.25 -0.08 50 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.21 -0.07 51 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.28 - 52 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 3.94 - 55 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 3.54 - 54 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 3.10 - 50 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 2.76 - 50 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 2.42 - 49 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 2.14 - 49 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 1.90 - 50 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 1.69 - 50 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 1.49 - 51 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 1.31 - 51 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 1.16 - 52 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 1.02 - 52 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.88 - 52 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.76 - 52 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.66 - 52 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.56 - 51 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.48 - 51 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.42 - 52 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 9.69 -0.39 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.66 -0.30 95 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.53 -0.42 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.24 -0.37 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.02 -0.36 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.71 -0.40 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.56 -0.30 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.29 -0.32 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.07 -0.30 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.83 -0.31 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.56 -0.45 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.31 -0.30 58 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.10 -0.35 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.83 -0.31 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.56 -0.33 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.33 -0.33 49 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.10 -0.33 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.87 -0.28 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.68 -0.21 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.43 -0.31 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.20 -0.24 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.09 -0.16 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.78 -0.28 50 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 -0.27 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.98 -0.26 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 -0.24 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.21 -0.33 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.96 -0.25 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.69 -0.23 51 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.39 -0.25 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.17 -0.21 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 -0.28 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.74 -0.20 51 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.56 -0.19 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 -0.18 52 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.26 -0.17 52 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 1.12 -0.17 52 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.99 -0.17 52 0 3 0
29JUN26 18.00 C 0.88 0.88 0.88 0.88 -0.16 52 15 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.77 -0.15 52 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.68 -0.14 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.60 -0.13 52 0 0 0
29JUN26 20.00 C 0.62 0.62 0.62 0.53 -0.11 52 1 1 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.41 -0.09 52 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.32 -0.07 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 -0.07 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.74 -0.24 54 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.46 -0.37 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.37 -0.22 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 -0.21 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 -0.21 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.47 -0.27 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.15 -0.18 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.83 -0.19 53 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.56 -0.18 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.35 -0.14 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 -0.16 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 -0.19 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 -0.17 53 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.39 -0.20 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 -0.19 53 0 15 0
29SEP26 16.00 C 2.05 2.05 2.05 2.04 -0.19 54 1 12 +1
29SEP26 16.50 C 0.00 0.00 0.00 1.89 -0.18 54 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 -0.17 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 -0.16 54 0 24 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.16 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 -0.16 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.27 -0.15 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.17 -0.14 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.07 -0.14 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 -0.11 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 -0.11 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 -0.09 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.08 54 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 -0.07 54 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 -0.06 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.05 54 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.05 54 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 -0.04 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.04 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.85 -0.33 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 -0.31 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.45 -0.30 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.12 -0.27 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.84 -0.21 54 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 -0.25 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.18 -0.31 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 -0.27 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.68 -0.27 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.47 -0.28 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 -0.15 54 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.03 -0.19 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.89 -0.16 54 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 -0.24 54 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 -0.24 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.40 -0.23 54 0 0 0
30DEC26 17.00 C 2.30 2.30 2.30 2.26 -0.20 55 1 13 0
30DEC26 17.50 C 0.00 0.00 0.00 2.12 -0.19 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.00 -0.16 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 -0.15 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.76 -0.13 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.65 -0.13 55 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 1.54 -0.13 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 -0.11 55 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.19 -0.10 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 -0.12 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.92 -0.08 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.81 -0.07 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 -0.06 54 0 0 0
TOTAL CALL 455 15,137 +313
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
26FEB26 11.50 P 0.03 0.03 0.03 0.02 0.00 45 70 190 +70
26FEB26 12.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 271 0
26FEB26 13.00 P 0.22 0.22 0.22 0.18 +0.04 45 36 127 -15
26FEB26 13.50 P 0.21 0.35 0.21 0.31 +0.06 45 17 69 +17
26FEB26 14.00 P 0.50 0.53 0.47 0.48 +0.08 44 29 215 +28
26FEB26 14.50 P 0.60 0.65 0.60 0.72 +0.13 44 101 853 +101
26FEB26 15.00 P 1.10 1.10 1.10 0.98 +0.11 42 11 422 -11
26FEB26 15.50 P 0.00 0.00 0.00 1.40 +0.22 47 0 310 0
26FEB26 16.00 P 0.00 0.00 0.00 1.78 +0.24 47 0 570 0
26FEB26 16.50 P 2.29 2.29 2.29 2.22 +0.28 49 2 184 +2
26FEB26 17.00 P 0.00 0.00 0.00 2.68 +0.31 51 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 3.14 +0.31 52 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.61 +0.32 52 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.07 +0.36 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 4.71 +0.41 78 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.09 +0.31 61 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 5.58 +0.30 61 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 6.57 +0.33 0 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 7.57 +0.36 0 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 8.57 +0.36 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.57 +0.32 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 10.57 +0.36 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.57 +0.31 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 40 0
30MAR26 10.50 P 0.08 0.08 0.08 0.06 +0.01 50 5 75 +5
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 +0.04 50 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 219 0
30MAR26 12.50 P 0.37 0.37 0.37 0.37 +0.06 50 2 57 0
30MAR26 13.00 P 0.53 0.54 0.53 0.51 +0.07 49 5 284 +5
30MAR26 13.50 P 0.00 0.00 0.00 0.71 +0.11 50 0 183 0
30MAR26 14.00 P 0.90 0.90 0.90 0.92 +0.12 50 1 35 +1
30MAR26 14.50 P 1.18 1.18 1.18 1.19 +0.16 51 5 403 +5
30MAR26 15.00 P 0.00 0.00 0.00 1.48 +0.18 51 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.82 +0.22 52 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 +0.29 52 0 110 0
30MAR26 16.50 P 2.68 2.68 2.68 2.58 +0.28 54 4 54 -4
30MAR26 17.00 P 0.00 0.00 0.00 2.98 +0.30 54 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.39 +0.30 54 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.84 +0.32 56 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.18 +0.21 49 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.74 +0.36 57 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.21 +0.32 58 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 5.68 +0.33 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.76 +0.43 73 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.57 +0.26 0 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.72 +0.51 82 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 9.69 +0.44 84 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.59 +0.32 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.57 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.59 +0.34 81 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.57 +0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.68 +0.47 105 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.57 +0.40 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.57 +0.31 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.57 +0.31 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 +0.04 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.31 +0.04 51 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.42 +0.05 50 0 5 0
29APR26 12.50 P 0.00 0.00 0.00 0.56 +0.06 50 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.75 +0.10 51 0 49 0
29APR26 13.50 P 0.00 0.00 0.00 0.93 +0.10 50 0 6 0
29APR26 14.00 P 1.10 1.10 1.10 1.16 +0.11 50 25 68 +25
29APR26 14.50 P 0.00 0.00 0.00 1.44 +0.14 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.74 +0.16 51 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.07 +0.18 52 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.43 +0.21 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.79 +0.25 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.19 +0.28 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.60 +0.28 54 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.03 +0.34 56 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.44 +0.28 55 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.76 +0.17 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.27 +0.24 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.73 +0.23 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.76 +0.31 61 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.59 +0.25 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.72 +0.39 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.69 +0.36 70 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.59 +0.31 62 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 11.57 +0.22 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 - 51 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.33 - 51 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.44 - 51 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.58 - 51 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.74 - 51 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.93 - 51 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 1.14 - 51 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 1.38 - 51 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 1.66 - 51 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 1.96 - 51 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 2.28 - 52 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 2.63 - 52 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 2.95 - 52 0 0 -
28MAY26 17.00 P 3.13 3.13 3.13 3.38 - 54 1 1 -
28MAY26 17.50 P 0.00 0.00 0.00 3.78 - 54 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 4.13 - 53 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 4.59 - 55 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 4.96 - 53 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 5.35 - 51 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.03 0.03 0.03 0.01 0.00 51 20 20 +20
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 52 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 52 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.02 52 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 +0.03 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 +0.06 52 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.05 52 0 0 0
29JUN26 12.00 P 0.72 0.72 0.72 0.75 +0.07 52 1 3 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.92 +0.08 51 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.12 +0.09 51 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 +0.12 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.60 +0.12 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.87 +0.13 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.17 +0.14 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.49 +0.17 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 +0.17 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 +0.12 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.59 +0.23 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.98 +0.24 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.35 +0.23 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.76 +0.24 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.17 +0.24 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.58 +0.23 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.06 +0.27 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.91 +0.23 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.84 +0.23 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.80 +0.24 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.74 +0.23 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.67 +0.24 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.58 +0.17 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.66 +0.29 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.58 +0.23 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.68 +0.34 72 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.57 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.62 +0.32 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.62 +0.32 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 +0.04 54 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 +0.05 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 +0.04 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.04 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 +0.05 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 +0.06 53 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 +0.09 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.39 +0.10 53 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 +0.10 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.10 53 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.13 +0.13 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 +0.14 53 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 +0.15 53 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 3.03 +0.16 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.36 +0.16 54 0 7 0
29SEP26 16.50 P 3.80 3.80 3.80 3.73 +0.19 55 1 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 +0.18 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 +0.20 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.84 +0.20 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 +0.21 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.59 +0.17 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.00 +0.18 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 +0.24 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 +0.24 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.21 +0.26 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.08 +0.25 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.01 +0.27 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.86 +0.20 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.87 +0.29 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.82 +0.31 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.78 +0.32 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.74 +0.32 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.61 +0.30 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.62 +0.32 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.62 +0.29 62 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 +0.05 54 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.06 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.06 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.07 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 +0.07 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 +0.08 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 +0.09 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 +0.10 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 +0.13 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.26 +0.12 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 +0.12 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.81 +0.12 54 0 20 0
30DEC26 15.00 P 3.12 3.15 3.12 3.11 +0.16 54 6 100 +6
30DEC26 15.50 P 0.00 0.00 0.00 3.43 +0.13 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.76 +0.19 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 +0.16 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.48 +0.17 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 +0.22 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 +0.24 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 +0.23 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.01 +0.23 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.42 +0.25 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.80 +0.23 57 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.66 +0.27 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.49 +0.27 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.37 +0.29 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.21 +0.27 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.11 +0.31 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.01 +0.31 58 0 0 0
TOTAL PUT 342 9,333 +256
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$ 16.19
26FEB26 11.00 C 0.00 0.00 0.00 5.24 -0.17 73 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.75 -0.21 69 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.24 -0.18 58 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.76 -0.23 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.25 -0.17 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.77 -0.15 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.23 -0.20 27 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.80 -0.20 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.33 -0.20 29 0 5 0
26FEB26 15.50 C 1.06 1.06 1.06 0.92 -0.16 27 15 3 -9
26FEB26 16.00 C 0.00 0.00 0.00 0.59 -0.13 26 0 79 0
26FEB26 16.50 C 0.46 0.46 0.31 0.34 -0.10 26 163 194 +88
26FEB26 17.00 C 0.26 0.26 0.17 0.18 -0.06 26 91 321 +23
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 284 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 236 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.27 -0.18 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 -0.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.78 -0.20 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.49 -0.22 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.27 -0.17 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.78 -0.16 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.24 -0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.82 -0.14 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.38 -0.11 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.76 -0.23 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.37 -0.12 43 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.77 -0.24 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.39 -0.20 33 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.97 -0.13 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.55 -0.08 30 0 29 0
30MAR26 15.50 C 0.00 0.00 0.00 1.20 -0.12 29 0 31 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 -0.12 29 0 370 0
30MAR26 16.50 C 0.65 0.65 0.65 0.66 -0.09 29 28 340 +28
30MAR26 17.00 C 0.00 0.00 0.00 0.48 -0.08 29 0 198 0
30MAR26 17.50 C 0.33 0.33 0.33 0.33 -0.06 29 28 166 -28
30MAR26 18.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 230 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.40 -0.23 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.83 -0.29 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.38 -0.11 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.91 -0.10 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.43 -0.06 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.96 -0.13 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.47 -0.16 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.07 -0.07 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.72 -0.10 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.36 -0.11 29 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.09 -0.09 29 0 275 0
29APR26 16.50 C 0.00 0.00 0.00 0.84 -0.10 29 0 208 0
29APR26 17.00 C 0.00 0.00 0.00 0.65 -0.06 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.49 -0.07 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29APR26 19.00 C 0.27 0.27 0.27 0.18 -0.04 28 30 31 +30
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29APR26 20.00 C 0.12 0.12 0.12 0.09 -0.02 29 15 15 +15
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.45 - 41 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 3.97 - 38 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 3.49 - 34 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 3.04 - 33 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 2.59 - 30 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 2.21 - 30 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 1.84 - 29 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 1.50 - 28 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 1.23 - 28 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.98 - 28 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.77 - 28 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 0.60 - 28 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 0.46 - 28 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 0.35 - 28 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.26 - 28 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.19 - 28 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.14 - 28 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.08 - 28 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.04 - 28 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 6.32 -0.37 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.78 -0.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 -0.22 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.00 -0.17 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.45 -0.18 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 -0.19 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.50 -0.26 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.06 -0.18 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.66 -0.08 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.33 -0.05 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.95 -0.07 28 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 1.66 -0.08 29 0 5 0
29JUN26 16.00 C 1.30 1.30 1.30 1.34 -0.09 27 15 31 +15
29JUN26 16.50 C 0.00 0.00 0.00 1.10 -0.10 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 -0.08 28 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 -0.08 28 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.07 28 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.48 -0.06 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.06 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.42 -0.22 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.00 -0.17 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 -0.18 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.03 -0.19 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.58 -0.18 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.15 -0.16 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 -0.06 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.43 -0.10 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 -0.08 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 -0.13 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 -0.05 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 -0.11 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 -0.10 28 0 1 0
29SEP26 17.50 C 1.03 1.03 0.98 0.92 -0.09 28 23 73 +23
29SEP26 18.00 C 0.89 0.89 0.89 0.77 -0.08 28 15 39 +14
29SEP26 18.50 C 0.00 0.00 0.00 0.64 -0.07 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.53 -0.05 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.05 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.04 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 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 5.42 -0.22 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.00 -0.17 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.18 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.03 -0.19 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.61 -0.17 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 -0.17 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 -0.16 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.14 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 -0.13 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 -0.13 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.75 -0.11 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.34 -0.09 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.15 -0.10 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 -0.07 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 -0.08 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 -0.06 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.06 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 -0.05 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
TOTAL CALL 423 4,787 +199
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 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 44 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
26FEB26 14.00 P 0.03 0.03 0.03 0.01 0.00 27 15 50 +15
26FEB26 14.50 P 0.06 0.06 0.04 0.03 +0.01 26 20 104 +20
26FEB26 15.00 P 0.07 0.12 0.07 0.08 +0.02 26 17 194 +11
26FEB26 15.50 P 0.14 0.20 0.14 0.18 +0.03 26 66 226 +48
26FEB26 16.00 P 0.27 0.41 0.27 0.34 +0.04 25 130 303 +110
26FEB26 16.50 P 0.51 0.64 0.51 0.60 +0.08 25 2 707 +2
26FEB26 17.00 P 0.00 0.00 0.00 0.94 +0.11 24 0 430 0
26FEB26 17.50 P 0.00 0.00 0.00 1.35 +0.12 23 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.81 +0.14 0 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.31 +0.13 0 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.81 +0.16 0 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.31 +0.20 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.92 +0.31 60 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.93 +0.32 71 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.81 +0.20 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.93 +0.31 96 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.81 +0.06 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.81 +0.19 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.81 +0.20 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.90 +0.25 118 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 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 25 0
30MAR26 14.00 P 0.10 0.10 0.10 0.09 +0.02 29 43 46 +27
30MAR26 14.50 P 0.14 0.14 0.14 0.16 +0.03 29 2 295 -2
30MAR26 15.00 P 0.27 0.30 0.27 0.26 +0.04 28 7 386 +7
30MAR26 15.50 P 0.37 0.37 0.37 0.42 +0.06 29 5 86 0
30MAR26 16.00 P 0.54 0.55 0.53 0.62 +0.07 28 30 594 0
30MAR26 16.50 P 0.93 0.93 0.82 0.88 +0.09 28 101 1,395 +101
30MAR26 17.00 P 0.00 0.00 0.00 1.19 +0.09 28 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.55 +0.16 28 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 +0.10 28 0 46 0
30MAR26 18.50 P 0.00 0.00 0.00 2.38 +0.17 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.83 +0.09 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.42 +0.21 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.92 +0.25 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.93 +0.21 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.81 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 +0.23 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.93 +0.31 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.81 +0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.81 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.90 +0.25 84 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 20 0
29APR26 14.50 P 0.23 0.23 0.23 0.24 +0.03 28 3 28 +3
29APR26 15.00 P 0.00 0.00 0.00 0.37 +0.05 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.54 +0.06 28 0 230 0
29APR26 16.00 P 0.67 0.67 0.67 0.75 +0.08 28 1 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.02 +0.10 28 0 130 0
29APR26 17.00 P 0.00 0.00 0.00 1.32 +0.11 28 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.66 +0.12 28 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.06 +0.09 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.46 +0.13 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.91 +0.17 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.45 +0.21 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.92 +0.25 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.93 +0.21 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.82 +0.12 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.93 +0.23 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.93 +0.31 57 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.05 - 28 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.08 - 28 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.14 - 28 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.21 - 27 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.31 - 27 0 0 -
28MAY26 15.00 P 0.46 0.46 0.46 0.46 - 27 2 2 -
28MAY26 15.50 P 0.63 0.63 0.63 0.62 - 27 3 3 -
28MAY26 16.00 P 0.00 0.00 0.00 0.84 - 27 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 1.10 - 27 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 1.41 - 27 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 1.71 - 26 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 2.06 - 25 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 2.46 - 25 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 2.91 - 26 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 3.45 - 31 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 3.92 - 32 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 4.93 - 38 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 5.82 - 33 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.41 +0.04 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.05 28 0 51 0
29JUN26 15.50 P 0.79 0.79 0.79 0.76 +0.05 28 2 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 +0.07 28 0 123 0
29JUN26 16.50 P 0.00 0.00 0.00 1.26 +0.09 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.56 +0.12 28 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 1.91 +0.14 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 +0.14 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.25 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 +0.28 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.45 +0.11 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 +0.12 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.93 +0.19 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 +0.10 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.93 +0.23 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.93 +0.31 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 +0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.81 +0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.81 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.90 +0.25 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 3 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.04 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 +0.05 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.71 +0.06 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.07 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.12 +0.08 26 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 +0.09 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.64 +0.10 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.95 +0.12 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.27 +0.13 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.61 +0.13 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 +0.15 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.39 +0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 +0.15 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.20 +0.14 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.03 0.00 19 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.01 +0.19 21 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.93 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.87 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.81 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.91 +0.26 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.12 +0.08 27 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.08 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 +0.10 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 +0.10 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 +0.12 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 +0.12 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.87 +0.13 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 +0.14 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.61 +0.14 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.01 +0.15 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.42 +0.16 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.17 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.17 +0.18 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 +0.18 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 +0.19 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.99 +0.19 27 0 0 0
TOTAL PUT 449 8,293 +342
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$ 6.80
26FEB26 4.70 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.35 -0.06 57 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.07 -0.11 34 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.85 -0.08 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.61 -0.06 31 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.41 -0.08 30 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.26 -0.06 30 0 213 0
26FEB26 7.00 C 0.13 0.13 0.13 0.15 -0.03 30 1 8 +1
26FEB26 7.25 C 0.06 0.06 0.06 0.08 -0.03 31 3 33 +2
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.03 -0.06 111 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.95 -0.08 123 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.63 -0.07 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.52 -0.09 76 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.42 -0.10 72 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.32 -0.08 68 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.12 -0.11 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.02 -0.13 57 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.92 -0.07 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.82 -0.14 49 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.62 -0.07 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.21 -0.15 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.12 -0.14 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.97 -0.09 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.84 -0.11 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.35 -0.11 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.13 -0.09 36 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.92 -0.06 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.72 -0.07 34 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 -0.07 31 0 260 0
30MAR26 6.75 C 0.32 0.32 0.32 0.39 -0.05 32 1 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 -0.03 32 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 31 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.20 -0.08 57 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.00 -0.06 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.84 -0.11 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.60 -0.09 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 -0.07 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.18 -0.08 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.96 -0.09 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 -0.07 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 -0.05 32 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 -0.04 32 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.00 - 43 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 1.88 - 36 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 1.68 - 40 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.43 - 34 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.22 - 33 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.04 - 34 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.82 - 30 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.68 - 31 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.55 - 32 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.43 - 31 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 0.34 - 32 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.26 - 31 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.20 - 32 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.15 - 32 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.12 - 32 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.09 - 33 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.06 - 32 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.05 - 33 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.03 - 31 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 2.71 -0.06 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.62 -0.04 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.47 -0.10 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.36 -0.13 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.27 -0.12 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.20 -0.08 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 -0.05 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 -0.08 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.91 -0.09 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.71 -0.04 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 -0.04 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.29 -0.06 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.08 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.06 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.08 30 0 45 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.06 31 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.03 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 -0.03 31 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.28 -0.11 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.20 -0.09 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.14 -0.06 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 -0.10 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.91 -0.10 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.08 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.07 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.07 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.07 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.05 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.05 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.04 31 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 -0.09 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.14 -0.06 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.02 -0.08 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.94 -0.08 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.08 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.08 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.08 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.07 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.07 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.07 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.06 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.06 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
TOTAL CALL 5 1,975 +3
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 33 0 47 0
26FEB26 6.25 P 0.07 0.07 0.05 0.05 +0.01 32 32 131 +5
26FEB26 6.50 P 0.11 0.11 0.11 0.11 +0.03 32 2 190 0
26FEB26 6.75 P 0.00 0.00 0.00 0.20 +0.03 31 0 217 0
26FEB26 7.00 P 0.00 0.00 0.00 0.34 +0.04 31 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.53 +0.08 33 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.75 +0.09 36 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.46 +0.09 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.71 +0.07 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.96 +0.09 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.24 +0.11 71 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.48 +0.11 73 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.73 +0.11 78 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.97 +0.10 77 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 95 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 88 0 1 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 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 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
30MAR26 6.00 P 0.08 0.08 0.08 0.07 +0.01 32 8 147 +8
30MAR26 6.25 P 0.13 0.15 0.13 0.13 +0.03 33 13 128 +13
30MAR26 6.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 +0.04 32 0 484 0
30MAR26 7.00 P 0.48 0.48 0.48 0.44 +0.04 31 1 250 -1
30MAR26 7.25 P 0.00 0.00 0.00 0.62 +0.07 32 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 +0.09 34 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.03 +0.09 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.26 +0.09 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 +0.09 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.74 +0.10 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 +0.06 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 +0.11 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.49 +0.12 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.74 +0.11 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.99 +0.12 61 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 +0.03 31 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 +0.03 32 0 171 0
29APR26 6.75 P 0.00 0.00 0.00 0.37 +0.02 31 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.50 +0.03 30 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.69 +0.07 33 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.88 +0.10 34 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.30 +0.08 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.52 +0.08 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.75 +0.11 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.96 +0.06 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.24 +0.11 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.49 +0.12 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.74 +0.11 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.99 +0.12 52 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.04 - 33 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.07 - 33 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.16 - 32 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.23 - 31 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.32 - 31 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.44 - 32 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.56 - 31 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.73 - 32 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.91 - 32 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 1.10 - 32 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 1.33 - 35 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 1.53 - 34 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 1.76 - 35 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 1.96 - 30 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 2.24 - 38 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 2.49 - 41 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 0.01 0.00 34 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 31 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 0.02 +0.01 32 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 +0.01 32 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 +0.03 32 0 7 0
29JUN26 6.50 P 0.38 0.38 0.38 0.37 +0.01 31 1 24 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.51 +0.04 32 0 37 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 +0.06 33 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 +0.05 33 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 +0.08 34 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.17 +0.07 34 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 +0.09 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 +0.09 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 +0.09 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 +0.12 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 +0.10 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 +0.07 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 +0.12 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 +0.13 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 32 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 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.02 30 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.02 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.80 +0.02 30 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 +0.04 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 +0.04 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.06 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.08 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.11 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.11 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 +0.10 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.40 +0.10 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.07 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 +0.06 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.07 +0.10 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.01 31 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.03 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.04 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 +0.05 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 +0.06 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 +0.06 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 +0.06 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.07 31 0 0 0
TOTAL PUT 57 3,318 +26
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$ 223.60
26FEB26 140.00 C 0.00 0.00 0.00 84.26 -7.26 86 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 82.54 -7.15 103 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 79.52 -7.00 88 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 76.43 -8.11 51 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 73.94 -7.60 51 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 71.45 -7.60 50 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 68.96 -7.61 49 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 67.14 -9.16 76 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 64.87 -7.04 77 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 61.53 -8.11 49 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 59.05 -8.82 48 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 56.61 -8.42 49 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 54.17 -9.41 49 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 51.75 -9.31 49 0 30 0
26FEB26 175.00 C 53.13 53.13 53.13 50.28 -7.75 65 1 37 +1
26FEB26 177.50 C 0.00 0.00 0.00 46.34 -8.53 0 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 44.86 -7.53 53 0 551 0
26FEB26 182.50 C 48.88 48.88 48.88 42.60 -6.59 54 2 330 -2
26FEB26 185.00 C 0.00 0.00 0.00 39.69 -7.89 45 0 456 0
26FEB26 187.50 C 39.00 39.00 39.00 37.51 -7.81 47 4 484 0
26FEB26 190.00 C 40.03 40.03 40.03 36.59 -7.40 58 1 599 0
26FEB26 192.50 C 0.00 0.00 0.00 32.55 -8.19 42 0 792 0
26FEB26 195.00 C 38.00 38.00 38.00 30.92 -7.08 47 2 1,118 -2
26FEB26 197.50 C 0.00 0.00 0.00 28.49 -8.70 44 0 784 0
26FEB26 200.00 C 34.20 34.20 34.20 28.03 -5.90 54 3 1,150 0
26FEB26 205.00 C 23.02 23.02 23.02 23.02 -6.04 47 1 1,237 -1
26FEB26 210.00 C 24.74 24.74 21.00 19.46 -6.82 47 2 1,731 -1
26FEB26 215.00 C 16.89 17.56 16.05 16.42 -6.08 47 103 729 +30
26FEB26 220.00 C 18.84 18.84 13.28 13.71 -5.13 48 656 1,937 +238
26FEB26 225.00 C 13.80 13.80 11.66 11.55 -4.46 49 501 1,115 +349
26FEB26 230.00 C 12.89 14.20 9.64 9.26 -4.60 48 125 1,231 +21
26FEB26 235.00 C 11.49 11.49 8.32 7.58 -3.91 49 50 1,314 0
26FEB26 240.00 C 9.55 9.55 6.90 5.97 -3.69 49 114 1,027 -47
26FEB26 245.00 C 8.40 8.40 5.00 5.01 -3.06 50 18 494 0
26FEB26 250.00 C 6.80 6.95 4.00 3.92 -2.63 50 237 575 +9
26FEB26 255.00 C 5.28 5.28 3.94 3.04 -2.23 50 135 374 +49
26FEB26 260.00 C 4.43 4.90 2.83 2.33 -1.87 50 634 1,394 +153
26FEB26 265.00 C 3.85 3.85 2.70 1.77 -1.55 50 64 380 +64
26FEB26 270.00 C 3.40 3.40 2.08 1.33 -1.27 50 134 647 +68
26FEB26 275.00 C 2.87 2.87 1.80 0.99 -1.04 50 47 227 -33
26FEB26 280.00 C 1.90 2.01 1.88 0.73 -0.83 50 13 322 -1
26FEB26 285.00 C 0.00 0.00 0.00 0.54 -0.66 50 0 50 0
26FEB26 290.00 C 1.10 1.10 1.10 0.38 -0.53 49 15 1,371 +10
26FEB26 295.00 C 1.11 1.11 1.11 0.28 -0.41 50 7 40 +2
26FEB26 300.00 C 1.31 1.31 0.80 0.20 -0.32 49 73 814 +54
26FEB26 310.00 C 0.48 0.48 0.48 0.10 -0.18 49 2 10 +2
26FEB26 320.00 C 0.43 0.43 0.43 0.05 -0.10 50 50 68 0
26FEB26 330.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 100 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 117 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 124.66 -7.02 103 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 121.59 -9.99 60 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 119.65 -8.51 96 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 117.50 -9.20 101 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 114.45 -8.74 84 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 112.15 -7.10 87 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 110.04 -7.12 93 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 108.43 -8.26 104 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 105.08 -7.91 88 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 102.55 -8.52 85 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 99.24 -7.60 55 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 97.80 -7.96 84 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 94.30 -8.78 55 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 93.28 -6.15 85 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 88.73 -9.56 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 86.75 -8.38 31 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 84.26 -7.68 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 82.54 -7.15 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 81.17 -6.02 76 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 79.21 -5.33 78 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 74.64 -7.77 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 73.96 -7.44 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 68.96 -8.64 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 68.14 -8.16 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 64.87 -10.13 47 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 61.74 -8.57 0 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 61.32 -6.55 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 59.05 -8.09 57 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 57.21 -6.37 59 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 55.57 -5.49 62 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.98 -7.25 53 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 51.41 -4.70 61 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 47.99 -7.06 54 0 282 0
30MAR26 182.50 C 0.00 0.00 0.00 46.95 -5.83 58 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 44.41 -6.28 56 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 43.19 -6.67 59 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 40.87 -7.34 57 0 710 0
30MAR26 192.50 C 0.00 0.00 0.00 37.53 -8.49 51 0 1,263 0
30MAR26 195.00 C 0.00 0.00 0.00 35.82 -8.20 51 0 1,953 0
30MAR26 197.50 C 0.00 0.00 0.00 34.16 -8.29 51 0 799 0
30MAR26 200.00 C 35.50 35.50 32.50 32.54 -6.32 52 41 878 -11
30MAR26 205.00 C 0.00 0.00 0.00 29.93 -6.96 54 0 730 0
30MAR26 210.00 C 32.71 32.71 31.00 26.95 -5.08 54 32 3,800 +2
30MAR26 215.00 C 0.00 0.00 0.00 24.20 -6.69 54 0 1,210 0
30MAR26 220.00 C 26.58 26.58 21.56 21.56 -4.79 54 36 3,925 +18
30MAR26 225.00 C 24.67 24.67 20.10 19.80 -4.51 55 66 2,889 -6
30MAR26 230.00 C 22.51 22.51 17.50 17.50 -4.57 55 144 4,101 +34
30MAR26 235.00 C 17.99 18.50 16.78 15.73 -4.08 55 40 1,309 -27
30MAR26 240.00 C 17.00 17.00 15.03 14.04 -3.84 56 40 3,337 +1
30MAR26 245.00 C 14.06 14.06 14.06 12.58 -3.59 56 2 686 +2
30MAR26 250.00 C 15.00 15.00 12.20 11.08 -3.47 56 2 3,048 0
30MAR26 255.00 C 12.04 12.06 10.99 9.73 -3.20 56 144 8,257 0
30MAR26 260.00 C 12.21 12.50 9.09 8.52 -2.94 56 73 679 -60
30MAR26 265.00 C 9.98 9.98 9.98 7.45 -2.69 56 16 330 -14
30MAR26 270.00 C 0.00 0.00 0.00 6.49 -2.46 56 0 290 0
30MAR26 275.00 C 6.80 6.80 6.80 5.65 -2.23 56 3 752 -3
30MAR26 280.00 C 7.34 7.34 6.80 4.90 -2.03 56 3 11,651 +3
30MAR26 285.00 C 6.20 6.20 6.20 4.25 -1.83 56 2 241 0
30MAR26 290.00 C 0.00 0.00 0.00 3.67 -1.65 56 1 179 -1
30MAR26 295.00 C 0.00 0.00 0.00 3.17 -1.48 56 0 148 0
30MAR26 300.00 C 4.58 4.80 4.14 2.73 -1.33 56 31 1,102 -1
30MAR26 310.00 C 0.00 0.00 0.00 1.96 -1.11 55 0 325 0
30MAR26 320.00 C 0.00 0.00 0.00 1.48 -0.84 55 0 299 0
30MAR26 330.00 C 0.00 0.00 0.00 1.05 -0.68 55 0 851 0
30MAR26 340.00 C 0.00 0.00 0.00 0.76 -0.53 55 0 746 0
30MAR26 350.00 C 0.00 0.00 0.00 0.55 -0.41 55 0 41 0
30MAR26 360.00 C 0.00 0.00 0.00 0.40 -0.31 55 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.28 -0.24 55 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.20 -0.17 55 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.14 -0.13 55 0 182 0
30MAR26 400.00 C 0.00 0.00 0.00 0.10 -0.10 55 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.07 -0.08 55 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.05 -0.06 55 0 100 0
30MAR26 430.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 2 0
30MAR26 450.00 C 0.57 0.57 0.57 0.02 -0.02 56 11 85 0
29APR26 120.00 C 0.00 0.00 0.00 105.08 -9.59 67 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 102.55 -8.52 64 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 99.72 -7.65 54 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 97.80 -9.17 64 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 95.09 -7.99 59 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 93.28 -9.34 66 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 89.54 -9.86 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 87.40 -8.50 48 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 84.26 -9.17 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 82.54 -8.51 47 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 81.17 -8.78 59 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 79.21 -6.74 61 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 74.64 -9.32 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 73.96 -8.75 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 71.19 -6.41 51 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 69.63 -6.67 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 65.34 -9.66 39 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 64.95 -7.08 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 61.32 -9.64 44 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 59.43 -9.98 47 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 59.42 -7.38 57 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 56.35 -6.81 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 54.37 -7.96 52 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 52.59 -8.65 53 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 51.31 -7.58 55 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 49.62 -5.61 56 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 48.09 -5.00 57 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 46.33 -5.05 57 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 44.98 -3.50 58 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 42.12 -6.35 54 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 40.94 -4.77 55 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 38.52 -6.36 53 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 36.18 -6.20 51 2 566 0
29APR26 205.00 C 0.00 0.00 0.00 33.28 -7.65 51 0 124 0
29APR26 210.00 C 0.00 0.00 0.00 30.55 -5.03 52 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 28.32 -4.47 53 0 231 0
29APR26 220.00 C 29.32 29.32 28.27 25.92 -4.60 53 63 315 +31
29APR26 225.00 C 25.99 25.99 24.00 23.99 -3.69 54 33 342 +33
29APR26 230.00 C 26.13 26.98 22.66 21.68 -4.53 54 79 2,835 -30
29APR26 235.00 C 24.07 24.07 20.13 19.87 -4.22 54 41 345 +11
29APR26 240.00 C 19.80 19.91 19.80 18.20 -3.95 54 46 610 +30
29APR26 245.00 C 16.60 16.60 16.60 16.60 -3.77 55 1 121 +1
29APR26 250.00 C 18.82 18.82 15.00 15.00 -3.69 54 32 177 +32
29APR26 255.00 C 17.34 17.34 14.75 13.84 -3.15 55 60 69 +20
29APR26 260.00 C 16.28 16.28 14.10 12.49 -2.93 55 3 502 +1
29APR26 265.00 C 0.00 0.00 0.00 11.25 -2.73 55 0 9 0
29APR26 270.00 C 11.92 11.92 11.92 10.13 -2.53 55 3 159 0
29APR26 275.00 C 0.00 0.00 0.00 9.11 -2.34 55 0 5 0
29APR26 280.00 C 9.51 9.51 9.51 8.18 -2.16 55 3 10 +2
29APR26 285.00 C 0.00 0.00 0.00 7.33 -2.00 55 0 2 0
29APR26 290.00 C 0.00 0.00 0.00 6.57 -1.84 55 0 61 0
29APR26 295.00 C 0.00 0.00 0.00 5.88 -1.69 55 0 0 0
29APR26 300.00 C 7.40 7.40 7.40 5.26 -1.55 55 2 47 +2
29APR26 310.00 C 0.00 0.00 0.00 4.20 -1.29 55 0 3 0
29APR26 320.00 C 0.00 0.00 0.00 3.33 -0.96 55 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 2.57 -0.97 54 0 16 0
29APR26 340.00 C 0.00 0.00 0.00 2.03 -0.72 54 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 1.60 -0.59 54 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 1.26 -0.48 54 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.99 -0.39 54 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.78 -0.32 54 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 0.61 -0.26 54 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.48 -0.21 54 0 3 0
28MAY26 175.00 C 0.00 0.00 0.00 55.16 - 47 0 0 -
28MAY26 177.50 C 0.00 0.00 0.00 54.44 - 51 0 0 -
28MAY26 180.00 C 0.00 0.00 0.00 51.61 - 48 0 0 -
28MAY26 182.50 C 0.00 0.00 0.00 50.52 - 50 0 0 -
28MAY26 185.00 C 0.00 0.00 0.00 48.59 - 50 0 0 -
28MAY26 187.50 C 0.00 0.00 0.00 46.55 - 49 0 0 -
28MAY26 190.00 C 0.00 0.00 0.00 44.98 - 49 0 0 -
28MAY26 192.50 C 0.00 0.00 0.00 43.45 - 50 0 0 -
28MAY26 195.00 C 0.00 0.00 0.00 41.84 - 50 0 0 -
28MAY26 197.50 C 0.00 0.00 0.00 40.91 - 51 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 39.31 - 51 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 36.09 - 50 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 33.61 - 51 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 31.07 - 51 0 0 -
28MAY26 220.00 C 0.00 0.00 0.00 28.86 - 51 0 0 -
28MAY26 225.00 C 0.00 0.00 0.00 26.67 - 52 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 24.60 - 52 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 22.76 - 52 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 21.07 - 52 0 0 -
28MAY26 245.00 C 22.00 22.00 22.00 19.51 - 53 1 1 -
28MAY26 250.00 C 0.00 0.00 0.00 18.07 - 53 0 0 -
28MAY26 255.00 C 0.00 0.00 0.00 16.75 - 53 0 0 -
28MAY26 260.00 C 0.00 0.00 0.00 15.49 - 54 0 0 -
28MAY26 265.00 C 0.00 0.00 0.00 14.17 - 54 0 0 -
28MAY26 270.00 C 0.00 0.00 0.00 12.52 - 53 0 0 -
28MAY26 275.00 C 0.00 0.00 0.00 11.84 - 54 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 10.80 - 53 0 0 -
28MAY26 285.00 C 0.00 0.00 0.00 9.57 - 53 0 0 -
28MAY26 290.00 C 0.00 0.00 0.00 8.98 - 53 0 0 -
28MAY26 295.00 C 0.00 0.00 0.00 7.94 - 53 0 0 -
28MAY26 300.00 C 0.00 0.00 0.00 7.23 - 53 0 0 -
29JUN26 100.00 C 0.00 0.00 0.00 124.66 -8.23 56 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 122.40 -9.58 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 120.28 -7.88 67 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 117.50 -9.20 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 115.90 -7.29 71 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 112.15 -7.15 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 110.80 -8.40 65 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 108.43 -8.26 65 0 0 0
29JUN26 120.00 C 111.00 111.00 111.00 105.08 -9.59 51 1 2 +1
29JUN26 122.50 C 0.00 0.00 0.00 102.55 -9.61 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 100.73 -7.84 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 98.48 -8.49 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 95.09 -7.99 43 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 93.99 -8.63 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 91.62 -7.78 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 88.98 -8.95 54 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 85.39 -10.50 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 82.94 -10.33 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 81.17 -9.65 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 79.21 -8.77 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 76.86 -9.80 47 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 75.80 -6.91 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 72.24 -8.64 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 70.22 -10.27 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 69.38 -7.55 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 65.53 -10.64 45 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 64.79 -9.39 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 62.35 -7.06 48 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 61.33 -6.49 51 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 61.17 -4.54 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 56.67 -9.03 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 54.54 -9.17 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 54.53 -6.52 53 0 138 0
29JUN26 182.50 C 0.00 0.00 0.00 53.10 -4.23 53 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 50.69 -4.81 51 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 48.97 -4.47 51 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 47.93 -3.89 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 45.11 -5.13 50 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 44.50 -5.35 52 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 43.63 -6.21 53 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 40.04 -7.87 49 0 1,772 0
29JUN26 205.00 C 0.00 0.00 0.00 38.43 -6.86 51 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 35.22 -5.16 50 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 32.32 -4.94 49 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 31.00 -4.77 51 0 1,900 0
29JUN26 225.00 C 0.00 0.00 0.00 28.82 -5.67 51 0 381 0
29JUN26 230.00 C 29.00 29.50 27.00 27.00 -4.68 52 8 1,494 0
29JUN26 235.00 C 0.00 0.00 0.00 25.00 -4.67 52 0 441 0
29JUN26 240.00 C 25.00 25.00 25.00 23.26 -4.49 52 5 3,031 -5
29JUN26 245.00 C 23.25 23.25 23.25 21.69 -4.11 52 5 585 -5
29JUN26 250.00 C 0.00 0.00 0.00 20.05 -4.02 52 0 596 0
29JUN26 255.00 C 0.00 0.00 0.00 18.56 -3.77 52 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 17.18 -3.44 52 0 628 0
29JUN26 265.00 C 0.00 0.00 0.00 15.81 -3.38 52 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 14.51 -3.31 52 0 217 0
29JUN26 275.00 C 0.00 0.00 0.00 13.46 -2.99 52 0 133 0
29JUN26 280.00 C 0.00 0.00 0.00 12.40 -2.76 52 0 39 0
29JUN26 285.00 C 0.00 0.00 0.00 11.36 -2.75 52 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 10.45 -2.61 52 0 496 0
29JUN26 295.00 C 0.00 0.00 0.00 9.66 -2.36 52 0 33 0
29JUN26 300.00 C 11.80 11.80 11.80 8.88 -2.19 52 1 2,900 +1
29JUN26 310.00 C 0.00 0.00 0.00 7.45 -2.06 52 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 6.32 -1.69 52 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 5.27 -1.62 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.35 -1.42 51 0 43 0
29JUN26 350.00 C 0.00 0.00 0.00 3.59 -1.23 51 0 1 0
29JUN26 360.00 C 0.00 0.00 0.00 3.07 -0.99 51 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.56 -0.88 51 0 55 0
29JUN26 380.00 C 0.00 0.00 0.00 2.14 -0.79 51 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.81 -0.62 51 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.48 -0.62 51 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.27 -0.50 51 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.06 -0.42 51 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.87 -0.40 51 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.75 -0.31 51 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.62 -0.27 51 0 47 0
29SEP26 100.00 C 0.00 0.00 0.00 124.67 -8.22 48 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 122.60 -9.38 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 120.28 -8.42 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 117.53 -9.17 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 116.52 -7.19 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 112.87 -8.69 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 110.80 -9.64 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 108.43 -8.26 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 105.08 -9.59 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 103.58 -8.58 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 100.89 -8.66 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 100.22 -6.75 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 96.98 -7.14 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 96.97 -5.65 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 92.05 -8.98 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 89.81 -10.41 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 88.77 -7.73 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 86.51 -7.76 51 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 85.10 -6.98 53 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 83.14 -6.71 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 79.43 -10.41 48 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 78.19 -9.64 50 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 77.19 -6.77 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 74.84 -8.04 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 73.96 -5.98 53 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 71.52 -8.41 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 69.93 -7.37 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 67.05 -8.10 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 65.18 -7.49 49 0 35 0
29SEP26 172.50 C 0.00 0.00 0.00 62.97 -9.69 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 62.44 -8.43 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 62.43 -6.65 53 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 60.64 -6.33 53 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 59.49 -5.67 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.34 -6.87 51 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 56.33 -4.04 53 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 52.22 -8.07 49 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 51.11 -7.47 49 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 49.77 -6.81 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 49.15 -7.42 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 46.90 -8.27 49 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 45.95 -3.36 51 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 44.22 -4.20 52 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 41.59 -2.82 52 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 39.41 -4.98 52 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 36.80 -3.71 51 0 208 0
29SEP26 230.00 C 0.00 0.00 0.00 34.88 -5.15 51 0 1,150 0
29SEP26 235.00 C 0.00 0.00 0.00 33.03 -4.79 51 0 47 0
29SEP26 240.00 C 0.00 0.00 0.00 31.33 -4.35 52 0 357 0
29SEP26 245.00 C 0.00 0.00 0.00 29.66 -4.43 52 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 28.10 -4.13 52 0 492 0
29SEP26 255.00 C 0.00 0.00 0.00 26.47 -4.14 52 0 63 0
29SEP26 260.00 C 0.00 0.00 0.00 24.84 -4.14 51 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 23.53 -3.83 51 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 22.24 -3.51 51 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 20.96 -3.51 51 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 19.67 -3.52 51 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 18.51 -3.39 51 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 17.53 -3.09 51 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 16.54 -2.90 51 0 75 0
29SEP26 300.00 C 0.00 0.00 0.00 15.56 -2.90 51 0 488 0
29SEP26 310.00 C 0.00 0.00 0.00 13.72 -2.78 51 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 12.26 -2.33 51 0 17 0
29SEP26 330.00 C 12.96 12.96 12.96 10.81 -2.33 51 6 115 -6
29SEP26 340.00 C 0.00 0.00 0.00 9.59 -2.09 51 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 8.55 -1.81 51 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 7.50 -1.81 51 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 6.68 -1.59 51 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 5.95 -1.37 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.23 -1.36 51 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.63 -1.24 51 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 4.15 -0.85 51 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 3.55 -0.97 50 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 3.11 -0.94 50 0 105 0
29SEP26 440.00 C 0.00 0.00 0.00 2.80 -0.78 50 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 2.49 -0.69 50 0 469 0
30DEC26 100.00 C 0.00 0.00 0.00 125.95 -8.42 56 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 124.72 -7.26 62 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 121.38 -9.86 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 119.89 -7.92 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 117.60 -8.18 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 115.70 -9.10 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 113.06 -8.72 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 111.30 -7.65 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 108.69 -9.30 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 106.68 -8.25 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 104.58 -8.02 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 102.40 -7.23 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 100.04 -7.93 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 98.56 -8.63 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 96.08 -9.04 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 94.59 -8.00 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 92.60 -6.70 53 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 90.72 -7.95 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 88.86 -8.24 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 85.54 -7.25 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 84.72 -6.08 52 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 84.09 -6.51 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 81.41 -8.03 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 79.60 -6.12 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 77.98 -7.73 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 74.55 -8.90 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 74.54 -7.91 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 72.63 -8.08 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 70.97 -7.99 51 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 70.63 -5.93 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 67.82 -7.97 50 0 0 0
30DEC26 177.50 C 69.00 69.00 69.00 66.02 -7.42 50 1 52 -1
30DEC26 180.00 C 0.00 0.00 0.00 66.01 -5.10 52 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 62.36 -8.74 49 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 60.53 -9.01 48 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 59.93 -6.65 49 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 58.89 -7.68 50 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 57.14 -5.11 49 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 55.89 -4.86 49 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 55.13 -5.38 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 53.88 -4.53 50 0 440 0
30DEC26 205.00 C 0.00 0.00 0.00 52.67 -5.70 52 0 256 0
30DEC26 210.00 C 0.00 0.00 0.00 50.33 -4.81 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 46.56 -6.26 49 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 44.49 -6.71 50 3 99 +3
30DEC26 225.00 C 0.00 0.00 0.00 43.11 -5.06 50 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 41.06 -4.40 50 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 39.35 -5.39 50 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 37.63 -4.73 51 0 18 0
30DEC26 245.00 C 37.28 37.28 37.28 35.99 -4.58 51 33 46 +30
30DEC26 250.00 C 0.00 0.00 0.00 34.44 -4.30 51 0 75 0
30DEC26 255.00 C 0.00 0.00 0.00 32.89 -4.35 51 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 31.31 -4.35 51 0 71 0
30DEC26 265.00 C 31.00 31.00 31.00 29.74 -4.36 51 10 184 0
30DEC26 270.00 C 0.00 0.00 0.00 28.35 -4.18 51 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 27.11 -3.85 50 0 0 0
30DEC26 280.00 C 26.40 26.40 26.40 25.88 -3.72 50 2 214 +2
30DEC26 285.00 C 0.00 0.00 0.00 24.64 -3.72 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 23.40 -3.73 50 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 22.22 -3.67 50 0 0 0
30DEC26 300.00 C 25.00 25.00 25.00 21.27 -3.39 50 1 47 +1
30DEC26 310.00 C 0.00 0.00 0.00 19.38 -3.10 50 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 17.49 -3.11 50 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 15.92 -2.80 50 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 14.53 -2.50 50 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 13.13 -2.51 50 0 46 0
TOTAL CALL 4,126 125,372 +1,054
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.02 0.00 48 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 85 0
26FEB26 160.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 1,015 0
26FEB26 162.50 P 0.46 0.46 0.46 0.08 +0.02 50 1 592 0
26FEB26 165.00 P 0.30 0.58 0.30 0.11 +0.04 50 321 585 -5
26FEB26 167.50 P 0.42 0.53 0.42 0.15 +0.05 49 35 545 +2
26FEB26 170.00 P 0.38 0.63 0.38 0.20 +0.06 49 617 1,642 -238
26FEB26 172.50 P 0.00 0.00 0.00 0.27 +0.07 49 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.36 +0.10 50 0 721 0
26FEB26 177.50 P 0.00 0.00 0.00 0.47 +0.13 49 0 1,800 0
26FEB26 180.00 P 0.86 1.00 0.86 0.60 +0.16 49 87 2,307 -8
26FEB26 182.50 P 1.13 1.24 1.13 0.81 +0.24 50 15 1,172 0
26FEB26 185.00 P 1.10 1.48 1.10 1.00 +0.29 50 790 1,433 +1
26FEB26 187.50 P 0.00 0.00 0.00 1.27 +0.37 50 0 1,395 0
26FEB26 190.00 P 1.45 1.90 1.45 1.54 +0.43 50 41 2,050 -1
26FEB26 192.50 P 1.88 2.12 1.88 1.92 +0.54 50 53 1,241 -3
26FEB26 195.00 P 1.70 2.60 1.70 2.30 +0.64 50 187 1,675 +137
26FEB26 197.50 P 2.14 2.88 2.14 2.80 +0.76 50 189 2,714 +56
26FEB26 200.00 P 2.47 3.45 2.33 3.31 +0.89 50 680 2,564 +348
26FEB26 205.00 P 3.88 4.56 3.88 4.58 +1.17 50 656 2,134 +470
26FEB26 210.00 P 4.18 6.15 4.18 6.15 +1.55 50 220 1,289 +24
26FEB26 215.00 P 5.60 8.10 5.60 8.10 +2.12 50 219 961 +75
26FEB26 220.00 P 7.65 10.30 7.00 10.30 +2.55 50 687 4,020 +125
26FEB26 225.00 P 9.43 12.79 8.62 12.75 +2.98 50 387 807 +210
26FEB26 230.00 P 12.47 15.92 11.52 15.92 +3.68 51 232 593 +16
26FEB26 235.00 P 16.93 17.68 16.93 19.20 +4.03 52 63 364 -8
26FEB26 240.00 P 20.60 20.60 20.60 21.46 +3.26 46 13 153 -10
26FEB26 245.00 P 0.00 0.00 0.00 26.37 +5.02 52 0 188 0
26FEB26 250.00 P 28.33 28.33 27.99 30.65 +6.71 54 61 466 -30
26FEB26 255.00 P 0.00 0.00 0.00 34.36 +5.05 52 0 42 0
26FEB26 260.00 P 37.00 37.00 37.00 39.40 +6.03 57 1 209 0
26FEB26 265.00 P 0.00 0.00 0.00 43.23 +5.57 53 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 48.72 +6.60 61 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 53.57 +6.89 64 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 58.04 +7.82 63 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 62.49 +6.28 62 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 68.51 +9.21 75 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 71.45 +7.59 50 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 77.90 +8.91 76 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 88.71 +7.50 90 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 97.60 +8.49 84 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 106.65 +5.37 74 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 116.40 +6.26 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 126.40 +5.71 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 136.40 +5.53 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 146.92 +5.86 98 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 157.80 +9.00 117 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 167.43 +8.63 116 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 179.10 +10.30 141 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 188.54 +7.51 139 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 197.42 +6.46 128 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 208.04 +9.08 141 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 217.27 +7.10 133 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 228.04 +7.33 148 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 236.40 +7.35 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 246.40 +7.60 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 256.40 +5.75 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 266.40 +5.40 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 276.40 +6.54 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.07 +0.02 55 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.09 +0.02 56 0 29 0
30MAR26 132.50 P 0.00 0.00 0.00 0.11 +0.02 55 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.15 +0.04 55 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.19 +0.04 55 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.24 +0.06 55 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.30 +0.06 55 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.38 +0.09 55 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.46 +0.10 55 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.56 +0.11 55 0 453 0
30MAR26 152.50 P 0.00 0.00 0.00 0.69 +0.16 55 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.83 +0.18 55 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.99 +0.20 55 0 22 0
30MAR26 160.00 P 1.40 1.40 1.40 1.19 +0.24 55 6 546 0
30MAR26 162.50 P 0.00 0.00 0.00 1.38 +0.27 55 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 1.63 +0.32 55 0 424 0
30MAR26 167.50 P 2.05 2.05 2.05 1.91 +0.40 55 4 221 +3
30MAR26 170.00 P 2.14 2.20 2.14 2.26 +0.49 56 226 458 -76
30MAR26 172.50 P 0.00 0.00 0.00 2.62 +0.50 56 0 422 0
30MAR26 175.00 P 2.81 2.81 2.81 2.84 +0.43 55 4 854 +2
30MAR26 177.50 P 2.80 2.80 2.80 3.33 +0.57 55 4 981 0
30MAR26 180.00 P 3.00 3.65 3.00 3.66 +0.56 55 123 6,591 +3
30MAR26 182.50 P 0.00 0.00 0.00 4.26 +0.71 55 0 371 0
30MAR26 185.00 P 4.36 4.53 4.36 4.72 +0.91 55 4 1,133 +1
30MAR26 187.50 P 4.78 5.00 4.78 5.32 +1.00 55 3 977 0
30MAR26 190.00 P 4.67 5.53 4.60 5.89 +1.07 54 57 1,124 +50
30MAR26 192.50 P 0.00 0.00 0.00 6.66 +1.33 55 0 1,111 0
30MAR26 195.00 P 5.50 5.50 5.50 7.25 +1.26 54 2 1,227 0
30MAR26 197.50 P 6.90 7.60 6.90 7.99 +1.35 54 9 1,610 -5
30MAR26 200.00 P 8.00 8.78 8.00 8.80 +1.50 54 31 5,086 +8
30MAR26 205.00 P 9.43 10.05 9.43 10.59 +1.74 54 29 659 +12
30MAR26 210.00 P 10.03 12.80 9.80 12.60 +2.09 54 67 1,241 +6
30MAR26 215.00 P 13.23 14.30 13.23 14.86 +2.40 54 31 876 0
30MAR26 220.00 P 16.19 17.50 16.19 17.50 +2.91 55 99 4,285 +52
30MAR26 225.00 P 16.78 19.53 16.69 20.10 +3.07 55 50 1,962 -6
30MAR26 230.00 P 19.23 22.10 19.23 23.07 +3.22 55 32 1,422 -1
30MAR26 235.00 P 24.17 25.32 24.17 26.62 +3.94 57 39 1,358 +39
30MAR26 240.00 P 28.00 28.00 28.00 29.71 +3.91 56 4 185 +4
30MAR26 245.00 P 29.69 29.69 29.69 33.12 +4.20 57 22 69 +22
30MAR26 250.00 P 36.40 36.40 36.40 36.46 +4.14 56 20 101 0
30MAR26 255.00 P 0.00 0.00 0.00 40.88 +4.54 58 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 43.72 +5.18 55 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 47.34 +3.53 54 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 51.85 +4.28 56 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 57.43 +5.88 61 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 60.30 +4.70 56 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 66.52 +6.32 63 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 70.88 +6.10 64 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 73.16 +3.83 53 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 79.63 +5.74 63 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 88.71 +7.50 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 99.95 +8.29 74 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 108.61 +6.29 71 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 119.01 +6.62 77 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 127.03 +5.70 65 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 137.69 +6.82 75 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 146.92 +5.86 71 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 158.14 +7.34 85 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 167.85 +9.05 86 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 179.10 +8.42 98 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 188.54 +7.51 98 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 197.42 +6.46 91 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 208.69 +9.73 104 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 217.27 +6.64 95 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 228.04 +7.33 105 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.14 +0.04 54 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.18 +0.05 54 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.23 +0.07 54 0 61 0
29APR26 127.50 P 0.00 0.00 0.00 0.28 +0.08 54 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.34 +0.09 54 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.43 +0.12 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.52 +0.15 54 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.61 +0.15 54 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.74 +0.19 54 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.88 +0.23 54 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 1.02 +0.23 54 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 1.22 +0.29 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.42 +0.36 54 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 1.62 +0.35 54 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.89 +0.42 54 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 2.18 +0.51 54 0 0 0
29APR26 160.00 P 2.50 2.50 2.50 2.54 +0.60 55 1 19 +1
29APR26 162.50 P 0.00 0.00 0.00 2.88 +0.65 55 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 3.29 +0.77 55 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 3.66 +0.84 54 0 56 0
29APR26 170.00 P 0.00 0.00 0.00 4.04 +0.82 54 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 4.42 +0.80 54 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 4.96 +0.92 54 0 408 0
29APR26 177.50 P 0.00 0.00 0.00 5.40 +0.93 54 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 6.28 +1.31 55 0 366 0
29APR26 182.50 P 0.00 0.00 0.00 6.64 +1.26 54 0 267 0
29APR26 185.00 P 0.00 0.00 0.00 7.24 +1.30 53 0 543 0
29APR26 187.50 P 0.00 0.00 0.00 7.91 +1.41 53 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 8.58 +1.41 53 0 848 0
29APR26 192.50 P 8.65 9.06 8.65 9.41 +1.57 53 4 534 0
29APR26 195.00 P 9.60 9.60 9.50 10.25 +1.74 53 2 968 -1
29APR26 197.50 P 0.00 0.00 0.00 11.09 +1.79 53 0 434 0
29APR26 200.00 P 0.00 0.00 0.00 11.96 +1.88 53 0 608 0
29APR26 205.00 P 13.34 13.49 13.34 13.94 +2.15 53 30 120 +10
29APR26 210.00 P 15.12 15.12 15.12 16.02 +2.30 53 1 83 +1
29APR26 215.00 P 17.63 17.63 17.56 18.52 +2.68 53 60 121 +60
29APR26 220.00 P 0.00 0.00 0.00 20.93 +2.78 53 0 283 0
29APR26 225.00 P 21.74 23.56 21.74 23.76 +3.07 54 73 514 +73
29APR26 230.00 P 24.50 25.99 24.50 26.85 +3.48 54 19 160 +17
29APR26 235.00 P 28.67 28.67 28.67 29.71 +3.47 54 13 28 +13
29APR26 240.00 P 0.00 0.00 0.00 33.26 +3.95 55 0 20 0
29APR26 245.00 P 0.00 0.00 0.00 37.42 +4.92 57 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 39.95 +4.11 55 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 44.10 +4.65 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.40 +5.87 58 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 52.30 +6.48 58 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 56.37 +5.42 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 60.16 +6.99 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 63.79 +4.81 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 68.20 +5.51 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 73.20 +5.88 60 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 76.37 +4.69 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 82.45 +6.41 62 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 90.33 +5.24 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 99.95 +7.83 62 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 108.61 +6.29 59 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 119.01 +5.79 64 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 127.03 +5.70 56 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 137.69 +6.82 63 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 146.92 +5.86 60 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 158.14 +7.09 72 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 169.26 +9.89 81 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 179.10 +8.42 82 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 6.61 - 53 0 0 -
28MAY26 177.50 P 0.00 0.00 0.00 7.07 - 52 0 0 -
28MAY26 180.00 P 0.00 0.00 0.00 7.87 - 52 0 0 -
28MAY26 182.50 P 0.00 0.00 0.00 8.79 - 53 0 0 -
28MAY26 185.00 P 0.00 0.00 0.00 9.51 - 53 0 0 -
28MAY26 187.50 P 0.00 0.00 0.00 10.25 - 53 0 0 -
28MAY26 190.00 P 0.00 0.00 0.00 11.32 - 53 0 0 -
28MAY26 192.50 P 0.00 0.00 0.00 11.98 - 53 0 0 -
28MAY26 195.00 P 0.00 0.00 0.00 12.82 - 53 0 0 -
28MAY26 197.50 P 0.00 0.00 0.00 13.77 - 53 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 14.81 - 53 0 0 -
28MAY26 205.00 P 15.98 15.98 15.98 16.87 - 53 1 1 -
28MAY26 210.00 P 0.00 0.00 0.00 19.22 - 53 0 0 -
28MAY26 215.00 P 18.51 18.51 18.51 21.63 - 53 30 30 -
28MAY26 220.00 P 20.91 20.91 20.91 24.31 - 53 530 530 -
28MAY26 225.00 P 23.49 23.49 23.49 27.17 - 54 30 30 -
28MAY26 230.00 P 26.23 26.23 26.23 30.12 - 54 30 30 -
28MAY26 235.00 P 29.12 29.12 29.12 33.27 - 54 30 30 -
28MAY26 240.00 P 0.00 0.00 0.00 36.55 - 55 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 40.12 - 55 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 43.54 - 55 0 0 -
28MAY26 255.00 P 0.00 0.00 0.00 47.15 - 56 0 0 -
28MAY26 260.00 P 0.00 0.00 0.00 50.92 - 56 0 0 -
28MAY26 265.00 P 0.00 0.00 0.00 54.70 - 56 0 0 -
28MAY26 270.00 P 0.00 0.00 0.00 58.60 - 56 0 0 -
28MAY26 275.00 P 0.00 0.00 0.00 62.69 - 57 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 66.79 - 57 0 0 -
28MAY26 285.00 P 0.00 0.00 0.00 70.92 - 57 0 0 -
28MAY26 290.00 P 0.00 0.00 0.00 75.28 - 58 0 0 -
28MAY26 295.00 P 0.00 0.00 0.00 79.66 - 59 0 0 -
28MAY26 300.00 P 0.00 0.00 0.00 84.04 - 59 0 0 -
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.15 +0.03 51 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.19 +0.03 51 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.23 +0.04 51 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.29 +0.05 51 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.35 +0.05 51 0 0 0
29JUN26 115.00 P 0.94 0.94 0.94 0.43 +0.07 51 1 17 +1
29JUN26 117.50 P 0.00 0.00 0.00 0.52 +0.10 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.62 +0.10 51 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.73 +0.12 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.87 +0.16 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.02 +0.17 51 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.16 +0.16 51 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.37 +0.23 51 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.58 +0.26 51 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.79 +0.25 51 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.05 +0.30 51 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 2.35 +0.39 51 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.65 +0.40 51 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 2.95 +0.40 51 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.33 +0.48 51 0 249 0
29JUN26 152.50 P 0.00 0.00 0.00 3.74 +0.59 51 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.15 +0.60 51 0 323 0
29JUN26 157.50 P 0.00 0.00 0.00 4.56 +0.60 51 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 5.06 +0.68 51 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 5.60 +0.78 51 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 5.97 +0.67 51 0 245 0
29JUN26 167.50 P 0.00 0.00 0.00 6.68 +1.01 51 0 247 0
29JUN26 170.00 P 0.00 0.00 0.00 7.14 +0.93 51 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 7.94 +1.21 51 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 8.59 +1.03 51 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 9.13 +1.15 50 0 303 0
29JUN26 180.00 P 8.50 8.50 8.50 9.81 +1.15 50 1 7,618 +1
29JUN26 182.50 P 0.00 0.00 0.00 10.63 +1.28 50 0 1,095 0
29JUN26 185.00 P 10.70 10.70 10.70 11.47 +1.43 50 6 2,109 +6
29JUN26 187.50 P 0.00 0.00 0.00 12.32 +1.53 50 0 168 0
29JUN26 190.00 P 12.82 12.82 12.82 13.18 +1.54 50 8 1,977 -8
29JUN26 192.50 P 0.00 0.00 0.00 14.04 +1.54 50 0 2,806 0
29JUN26 195.00 P 13.85 13.85 13.85 15.03 +1.68 50 2 425 0
29JUN26 197.50 P 0.00 0.00 0.00 16.07 +1.86 50 0 311 0
29JUN26 200.00 P 0.00 0.00 0.00 17.11 +2.00 50 0 6,725 0
29JUN26 205.00 P 0.00 0.00 0.00 19.19 +2.00 50 0 626 0
29JUN26 210.00 P 0.00 0.00 0.00 21.57 +2.30 50 0 373 0
29JUN26 215.00 P 23.35 23.35 23.35 24.13 +2.64 50 2 412 0
29JUN26 220.00 P 0.00 0.00 0.00 26.85 +2.89 50 0 3,326 0
29JUN26 225.00 P 29.34 30.05 29.34 30.05 +3.60 51 61 353 +61
29JUN26 230.00 P 28.88 32.40 28.88 32.63 +3.38 50 121 1,147 +30
29JUN26 235.00 P 0.00 0.00 0.00 35.87 +3.62 51 0 76 0
29JUN26 240.00 P 36.15 37.10 36.15 39.15 +3.86 51 31 810 +14
29JUN26 245.00 P 38.52 38.52 38.52 42.35 +3.94 51 30 212 +1
29JUN26 250.00 P 0.00 0.00 0.00 46.96 +5.23 53 0 199 0
29JUN26 255.00 P 0.00 0.00 0.00 49.46 +3.31 51 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 54.59 +5.50 54 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 58.47 +5.05 54 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 60.97 +4.95 52 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 64.64 +4.44 52 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 70.44 +5.83 55 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 74.52 +7.09 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 75.97 +2.93 50 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 81.92 +7.86 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 86.01 +7.68 54 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 95.23 +6.93 55 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 104.87 +6.97 58 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 114.35 +8.65 60 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 122.92 +7.56 59 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 132.52 +6.73 61 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 141.55 +9.70 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 150.19 +8.54 59 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 160.08 +8.21 61 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 170.63 +9.17 65 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 179.13 +8.45 62 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 188.60 +7.57 62 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 199.19 +8.23 66 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 208.69 +9.17 66 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 218.17 +7.54 66 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 228.04 +7.33 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.58 +0.09 50 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 0.68 +0.09 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.79 +0.09 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.94 +0.14 50 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.09 +0.14 50 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.24 +0.14 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.44 +0.18 50 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.66 +0.23 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.88 +0.23 50 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.10 +0.22 50 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.39 +0.29 50 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.70 +0.36 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.01 +0.35 50 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.33 +0.36 50 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.80 +0.51 51 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 4.24 +0.64 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.68 +0.67 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.12 +0.55 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.52 +0.56 51 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 5.94 +0.58 50 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 6.55 +0.78 51 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 7.07 +0.83 50 0 251 0
29SEP26 155.00 P 0.00 0.00 0.00 7.67 +0.96 51 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 8.24 +1.02 51 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 8.63 +0.86 50 0 233 0
29SEP26 162.50 P 0.00 0.00 0.00 9.49 +1.06 50 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 10.10 +1.11 50 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 10.76 +1.03 50 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 11.62 +1.14 50 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 12.25 +1.05 50 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 13.38 +1.55 50 0 201 0
29SEP26 177.50 P 0.00 0.00 0.00 13.97 +1.42 50 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 14.85 +1.42 50 0 4,853 0
29SEP26 182.50 P 0.00 0.00 0.00 15.73 +1.42 50 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 16.62 +1.43 50 0 459 0
29SEP26 187.50 P 16.73 16.73 16.73 17.56 +1.48 50 30 399 0
29SEP26 190.00 P 17.59 17.59 17.59 18.63 +1.67 49 8 558 +8
29SEP26 192.50 P 0.00 0.00 0.00 19.69 +1.83 49 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 20.76 +1.86 49 0 301 0
29SEP26 197.50 P 0.00 0.00 0.00 21.83 +1.87 49 0 369 0
29SEP26 200.00 P 0.00 0.00 0.00 22.97 +1.94 49 0 1,139 0
29SEP26 205.00 P 0.00 0.00 0.00 25.34 +2.17 49 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 27.80 +2.45 49 0 262 0
29SEP26 215.00 P 0.00 0.00 0.00 30.48 +2.61 49 0 250 0
29SEP26 220.00 P 0.00 0.00 0.00 33.31 +2.92 50 0 185 0
29SEP26 225.00 P 36.41 36.41 36.41 36.41 +3.48 50 30 144 +30
29SEP26 230.00 P 0.00 0.00 0.00 39.13 +3.26 50 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 42.28 +3.46 50 0 36 0
29SEP26 240.00 P 0.00 0.00 0.00 45.59 +3.83 50 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 50.00 +4.97 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.83 +3.62 49 0 42 0
29SEP26 255.00 P 0.00 0.00 0.00 55.88 +4.13 50 0 63 0
29SEP26 260.00 P 0.00 0.00 0.00 60.72 +5.73 52 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 63.11 +4.43 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 66.60 +3.79 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 70.50 +3.86 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 74.91 +5.75 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 78.28 +3.65 51 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 82.64 +6.24 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 88.48 +7.23 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 89.35 +2.75 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 97.92 +3.12 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 106.44 +3.47 50 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 116.35 +5.98 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 126.56 +7.44 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 134.22 +5.96 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 143.85 +8.53 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 153.32 +6.93 55 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 161.74 +7.17 54 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 171.10 +6.12 54 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 181.48 +7.93 57 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 191.27 +7.93 58 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 200.68 +7.49 59 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 210.14 +9.04 59 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 219.58 +8.40 59 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 228.07 +5.75 56 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.23 +0.08 49 0 129 0
30DEC26 102.50 P 0.00 0.00 0.00 1.39 +0.11 50 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.62 +0.19 50 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.85 +0.19 50 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.08 +0.19 50 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.31 +0.19 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.62 +0.27 50 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.95 +0.23 50 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.27 +0.21 50 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.59 +0.20 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.96 +0.23 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.53 +0.47 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.99 +0.48 50 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.44 +0.47 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.90 +0.48 50 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.41 +0.58 50 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 6.94 +0.73 50 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 7.44 +0.78 50 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.97 +0.74 50 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 8.54 +0.82 50 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 9.13 +0.80 50 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 9.81 +0.96 49 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 10.41 +0.95 49 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 11.01 +0.90 49 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 11.83 +1.04 49 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 12.66 +1.14 49 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 13.23 +0.99 49 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 14.28 +1.31 49 0 102 0
30DEC26 170.00 P 13.95 13.95 13.95 14.95 +1.25 49 1 199 +1
30DEC26 172.50 P 0.00 0.00 0.00 16.18 +1.62 49 0 304 0
30DEC26 175.00 P 0.00 0.00 0.00 16.87 +1.41 49 0 338 0
30DEC26 177.50 P 16.08 16.08 16.08 17.73 +1.37 49 30 140 +20
30DEC26 180.00 P 0.00 0.00 0.00 18.55 +1.29 49 0 1,172 0
30DEC26 182.50 P 0.00 0.00 0.00 19.70 +1.54 49 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 20.68 +1.62 49 0 175 0
30DEC26 187.50 P 0.00 0.00 0.00 21.71 +1.73 49 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 22.76 +1.73 49 0 91 0
30DEC26 192.50 P 0.00 0.00 0.00 23.88 +1.77 49 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 24.94 +1.74 48 0 380 0
30DEC26 197.50 P 0.00 0.00 0.00 26.11 +1.82 49 0 190 0
30DEC26 200.00 P 0.00 0.00 0.00 27.30 +1.92 49 0 260 0
30DEC26 205.00 P 0.00 0.00 0.00 29.70 +2.13 48 0 919 0
30DEC26 210.00 P 31.61 31.61 31.61 32.40 +2.42 49 12 42 +12
30DEC26 215.00 P 0.00 0.00 0.00 35.13 +2.59 49 0 90 0
30DEC26 220.00 P 37.68 37.68 37.68 37.68 +2.58 49 10 68 +10
30DEC26 225.00 P 0.00 0.00 0.00 40.85 +3.12 49 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 43.88 +3.21 49 0 35 0
30DEC26 235.00 P 0.00 0.00 0.00 47.12 +3.50 49 0 54 0
30DEC26 240.00 P 0.00 0.00 0.00 50.29 +3.45 49 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 54.06 +4.32 50 0 16 0
30DEC26 250.00 P 55.00 55.00 55.00 58.13 +3.13 51 1 7 +1
30DEC26 255.00 P 0.00 0.00 0.00 61.85 +6.38 51 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 65.27 +4.77 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.79 +6.64 51 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 72.75 +6.87 52 0 26 0
30DEC26 275.00 P 0.00 0.00 0.00 75.07 +5.42 50 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 79.83 +5.72 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 82.89 +4.36 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 88.09 +6.02 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 91.29 +6.51 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 95.15 +5.43 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 103.09 +4.97 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 111.35 +5.79 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 119.62 +4.48 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 128.85 +6.47 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 137.84 +6.94 53 0 22 0
TOTAL PUT 7,660 155,009 +1,637
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$ 17.03
26FEB26 11.50 C 0.00 0.00 0.00 5.72 - 107 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 5.04 - 0 0 0 -
26FEB26 12.50 C 0.00 0.00 0.00 4.67 -0.29 80 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.19 -0.29 75 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.58 -0.41 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.04 -0.36 0 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 2.71 -0.21 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.25 -0.21 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.81 -0.20 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.40 -0.20 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.03 -0.22 39 0 17 0
26FEB26 17.00 C 0.71 0.71 0.71 0.72 -0.21 37 48 51 +36
26FEB26 17.50 C 0.47 0.47 0.46 0.48 -0.16 36 135 486 +13
26FEB26 18.00 C 0.33 0.33 0.33 0.30 -0.13 35 30 580 0
26FEB26 18.50 C 0.19 0.22 0.19 0.18 -0.10 34 47 375 +21
26FEB26 19.00 C 0.12 0.13 0.12 0.10 -0.07 33 92 1,027 +92
26FEB26 19.50 C 0.09 0.09 0.07 0.05 -0.06 33 106 1,636 +104
26FEB26 20.00 C 0.06 0.06 0.06 0.03 -0.03 33 12 1,831 +8
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,243 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 531 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.74 -0.23 117 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.42 -0.30 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.31 -0.14 118 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.92 -0.34 92 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.73 -0.27 99 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.43 -0.30 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.18 -0.30 83 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.69 -0.30 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.24 -0.29 78 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.72 -0.32 69 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.25 -0.28 66 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 4.75 -0.29 60 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.25 -0.30 54 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 3.78 -0.30 50 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.31 -0.29 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.80 -0.25 40 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.44 -0.19 42 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.04 -0.19 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.65 -0.21 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.35 -0.19 37 0 124 0
30MAR26 17.00 C 1.08 1.10 1.08 1.07 -0.18 37 31 69 +30
30MAR26 17.50 C 0.00 0.00 0.00 0.84 -0.16 37 0 705 0
30MAR26 18.00 C 0.74 0.74 0.64 0.64 -0.14 36 11 270 +11
30MAR26 18.50 C 0.50 0.50 0.50 0.49 -0.12 36 208 736 +174
30MAR26 19.00 C 0.00 0.00 0.00 0.36 -0.11 36 0 484 0
30MAR26 19.50 C 0.00 0.00 0.00 0.26 -0.10 35 0 485 0
30MAR26 20.00 C 0.22 0.25 0.22 0.19 -0.08 35 21 615 +9
30MAR26 21.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 2,268 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 2,655 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.79 - 60 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 5.28 - 54 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 4.79 -0.33 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.30 -0.34 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.78 -0.39 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.38 -0.33 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.91 -0.37 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.44 -0.34 33 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.19 -0.22 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.87 -0.19 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.57 -0.20 37 0 30 0
29APR26 17.00 C 1.31 1.31 1.31 1.31 -0.18 36 30 1,045 +30
29APR26 17.50 C 0.00 0.00 0.00 1.08 -0.16 36 0 1,200 0
29APR26 18.00 C 0.00 0.00 0.00 0.89 -0.14 36 0 625 0
29APR26 18.50 C 0.00 0.00 0.00 0.72 -0.13 36 0 402 0
29APR26 19.00 C 0.60 0.60 0.60 0.58 -0.12 36 205 702 +205
29APR26 19.50 C 0.00 0.00 0.00 0.46 -0.11 36 0 122 0
29APR26 20.00 C 0.00 0.00 0.00 0.37 -0.09 36 0 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.83 - 55 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 5.37 - 53 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 4.79 - 42 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 4.43 - 46 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 3.98 - 44 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 3.54 - 42 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 3.14 - 41 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 2.75 - 39 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 2.35 - 37 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 2.04 - 37 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 1.74 - 37 0 0 -
28MAY26 17.00 C 1.46 1.46 1.46 1.46 - 36 30 30 -
28MAY26 17.50 C 1.24 1.26 1.24 1.23 - 36 150 150 -
28MAY26 18.00 C 1.05 1.07 1.05 1.04 - 36 60 60 -
28MAY26 18.50 C 0.00 0.00 0.00 0.87 - 36 0 0 -
28MAY26 19.00 C 0.80 0.80 0.75 0.73 - 36 70 70 -
28MAY26 19.50 C 0.00 0.00 0.00 0.61 - 36 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.50 - 36 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.35 - 37 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.23 - 37 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 0.16 - 37 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 0.11 - 38 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 0.04 - 40 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 7.82 -0.27 71 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.53 -0.33 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.28 -0.34 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.81 -0.31 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.34 -0.31 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 -0.31 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.37 -0.29 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.79 -0.40 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.43 -0.29 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.98 -0.29 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.57 -0.27 40 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.18 -0.26 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.75 -0.22 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.35 -0.27 34 0 0 0
29JUN26 16.00 C 2.20 2.20 2.20 2.15 -0.16 37 1 1 +1
29JUN26 16.50 C 0.00 0.00 0.00 1.85 -0.18 36 0 0 0
29JUN26 17.00 C 1.59 1.59 1.57 1.62 -0.14 37 90 125 +90
29JUN26 17.50 C 0.00 0.00 0.00 1.38 -0.17 36 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 1.19 -0.14 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.01 -0.14 36 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 -0.14 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.72 -0.12 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 -0.12 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.42 -0.09 36 0 223 0
29JUN26 22.00 C 0.36 0.36 0.36 0.29 -0.07 36 20 519 +20
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.91 - 45 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 5.37 -0.36 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.01 -0.27 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.54 -0.32 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 -0.25 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.73 -0.32 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.47 -0.21 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.05 -0.29 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.70 -0.28 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 -0.17 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 -0.18 35 0 0 0
29SEP26 17.00 C 1.94 1.94 1.94 1.98 -0.14 35 30 30 +30
29SEP26 17.50 C 0.00 0.00 0.00 1.76 -0.16 35 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.57 -0.15 35 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 -0.14 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.26 -0.13 36 0 20 0
29SEP26 19.50 C 1.11 1.13 1.11 1.13 -0.12 36 230 395 +230
29SEP26 20.00 C 0.00 0.00 0.00 1.01 -0.11 36 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 0.82 -0.08 37 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 -0.06 37 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.06 37 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 0.00 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.95 - 39 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 5.57 - 39 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 5.10 -0.28 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.68 -0.30 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.40 -0.20 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.93 -0.31 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.58 -0.32 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.29 -0.28 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.05 -0.22 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.80 -0.20 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.50 -0.18 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.30 -0.15 34 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 -0.16 34 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.16 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.75 -0.13 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.60 -0.13 35 0 1 0
30DEC26 19.50 C 1.42 1.42 1.42 1.47 -0.10 35 30 30 +30
30DEC26 20.00 C 0.00 0.00 0.00 1.35 -0.10 35 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.13 -0.08 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.96 -0.06 36 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 -0.03 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.69 -0.03 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 0.00 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
TOTAL CALL 1,687 35,032 +1,134
26FEB26 11.50 P 0.01 0.01 0.01 0.01 - 64 19 19 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
26FEB26 13.50 P 0.02 0.02 0.02 0.03 +0.01 48 20 30 +20
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 335 0
26FEB26 14.50 P 0.06 0.06 0.06 0.07 +0.02 43 44 517 +44
26FEB26 15.00 P 0.11 0.11 0.11 0.12 +0.03 42 75 280 +75
26FEB26 15.50 P 0.15 0.18 0.15 0.19 +0.05 40 195 330 +180
26FEB26 16.00 P 0.28 0.28 0.26 0.28 +0.06 38 217 596 +217
26FEB26 16.50 P 0.40 0.41 0.37 0.43 +0.09 37 363 1,503 +158
26FEB26 17.00 P 0.61 0.62 0.53 0.61 +0.10 34 232 622 +134
26FEB26 17.50 P 0.86 0.86 0.86 0.88 +0.14 33 3 649 +3
26FEB26 18.00 P 1.15 1.20 1.15 1.19 +0.15 32 29 1,828 +14
26FEB26 18.50 P 0.00 0.00 0.00 1.66 +0.26 37 0 3,729 0
26FEB26 19.00 P 2.00 2.04 1.95 2.03 +0.27 32 17 381 -17
26FEB26 19.50 P 2.43 2.43 2.40 2.49 +0.29 31 12 348 -12
26FEB26 20.00 P 3.01 3.01 3.01 3.04 +0.35 44 2 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 3.97 +0.31 0 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 4.97 +0.31 0 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 5.97 +0.31 0 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 6.97 +0.31 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.97 +0.31 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.97 +0.31 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.97 +0.31 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.97 +0.31 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.97 +0.31 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.97 +0.31 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 14.00 +0.34 110 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.97 +0.31 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.97 +0.31 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 16.97 +0.31 0 0 25 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 446 0
30MAR26 13.50 P 0.09 0.09 0.09 0.08 +0.02 40 175 1,397 +175
30MAR26 14.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 445 0
30MAR26 14.50 P 0.19 0.19 0.19 0.18 +0.03 38 75 1,265 +75
30MAR26 15.00 P 0.24 0.24 0.24 0.26 +0.04 37 6 660 0
30MAR26 15.50 P 0.38 0.39 0.38 0.37 +0.05 37 200 566 -100
30MAR26 16.00 P 0.00 0.00 0.00 0.51 +0.07 36 0 708 0
30MAR26 16.50 P 0.69 0.69 0.67 0.69 +0.09 35 20 709 +20
30MAR26 17.00 P 0.87 0.87 0.87 0.90 +0.10 34 4 167 +4
30MAR26 17.50 P 1.20 1.21 1.20 1.17 +0.13 34 16 397 -14
30MAR26 18.00 P 1.48 1.48 1.48 1.47 +0.13 34 10 739 +10
30MAR26 18.50 P 0.00 0.00 0.00 1.81 +0.13 33 0 2,680 0
30MAR26 19.00 P 2.19 2.19 2.19 2.18 +0.14 32 5 315 +5
30MAR26 19.50 P 0.00 0.00 0.00 2.71 +0.28 38 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 3.09 +0.24 35 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.01 +0.34 35 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 4.97 +0.29 0 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.97 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.98 +0.32 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.97 +0.31 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.97 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.99 +0.33 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.97 +0.31 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.97 +0.31 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.97 +0.31 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.00 +0.34 79 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.97 +0.31 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.97 +0.31 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.97 +0.31 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29APR26 13.50 P 0.14 0.14 0.14 0.10 -0.01 35 40 114 +40
29APR26 14.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 80 0
29APR26 14.50 P 0.26 0.26 0.26 0.25 0.00 35 30 140 +30
29APR26 15.00 P 0.00 0.00 0.00 0.36 +0.02 35 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 0.50 +0.04 35 0 210 0
29APR26 16.00 P 0.00 0.00 0.00 0.66 +0.06 35 0 1,050 0
29APR26 16.50 P 0.89 0.89 0.89 0.86 +0.08 34 4 398 0
29APR26 17.00 P 1.06 1.06 1.06 1.09 +0.10 34 15 1,288 +15
29APR26 17.50 P 0.00 0.00 0.00 1.37 +0.13 34 1 1,566 -1
29APR26 18.00 P 1.59 1.59 1.56 1.67 +0.14 34 14 1,029 +4
29APR26 18.50 P 0.00 0.00 0.00 2.00 +0.16 34 0 1,755 0
29APR26 19.00 P 0.00 0.00 0.00 2.40 +0.17 35 0 330 0
29APR26 19.50 P 0.00 0.00 0.00 2.80 +0.20 35 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 3.17 +0.17 34 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 4.08 +0.31 35 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.01 +0.26 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.98 +0.28 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.98 +0.31 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.97 +0.31 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.97 +0.31 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.99 +0.33 53 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.97 +0.31 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.05 +0.39 67 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.06 +0.40 72 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.00 +0.34 68 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.99 +0.33 69 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 - 40 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.09 - 39 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.13 - 39 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.18 - 38 0 0 -
28MAY26 13.50 P 0.21 0.21 0.21 0.24 - 37 10 10 -
28MAY26 14.00 P 0.00 0.00 0.00 0.33 - 37 0 0 -
28MAY26 14.50 P 0.41 0.41 0.41 0.44 - 36 33 33 -
28MAY26 15.00 P 0.00 0.00 0.00 0.57 - 36 0 0 -
28MAY26 15.50 P 0.68 0.68 0.68 0.72 - 35 30 30 -
28MAY26 16.00 P 0.86 0.86 0.85 0.89 - 35 60 60 -
28MAY26 16.50 P 1.05 1.05 1.05 1.10 - 34 30 30 -
28MAY26 17.00 P 1.30 1.30 1.30 1.34 - 34 30 30 -
28MAY26 17.50 P 1.61 1.62 1.58 1.62 - 34 182 182 -
28MAY26 18.00 P 0.00 0.00 0.00 1.93 - 33 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 2.27 - 33 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 2.71 - 36 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 3.12 - 37 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 3.39 - 32 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 4.21 - 30 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 5.08 - 26 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 6.18 - 38 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 7.07 - 34 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 8.00 - 0 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 9.04 - 39 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 10.01 - 38 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 218 0
29JUN26 9.75 P 0.06 0.06 0.05 0.01 0.00 37 40 110 +40
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 1,050 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.05 36 0 29 0
29JUN26 14.00 P 0.42 0.42 0.42 0.42 +0.06 36 8 229 +8
29JUN26 14.50 P 0.00 0.00 0.00 0.54 +0.06 36 0 5 0
29JUN26 15.00 P 0.69 0.69 0.69 0.68 +0.05 35 30 394 -30
29JUN26 15.50 P 0.86 0.86 0.86 0.84 +0.06 35 102 411 +102
29JUN26 16.00 P 0.00 0.00 0.00 1.04 +0.08 35 0 134 0
29JUN26 16.50 P 0.00 0.00 0.00 1.27 +0.09 34 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.52 +0.11 34 1 90 0
29JUN26 17.50 P 1.82 1.82 1.82 1.79 +0.11 34 86 289 +86
29JUN26 18.00 P 0.00 0.00 0.00 2.10 +0.12 34 0 1,206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.41 +0.13 33 0 836 0
29JUN26 19.00 P 0.00 0.00 0.00 2.80 +0.14 34 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.20 +0.22 35 0 186 0
29JUN26 20.00 P 3.50 3.50 3.50 3.60 +0.24 35 20 79 +5
29JUN26 21.00 P 0.00 0.00 0.00 4.42 +0.25 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 +0.29 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 +0.33 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.11 +0.31 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.06 +0.32 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.04 +0.35 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.01 +0.35 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.02 +0.33 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.05 +0.38 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.06 +0.40 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.00 +0.34 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.99 +0.33 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.97 +0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.97 +0.31 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 - 36 0 0 -
29SEP26 12.00 P 0.31 0.31 0.31 0.24 +0.03 36 130 25 -130
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.06 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.05 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.85 +0.07 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 1.04 +0.09 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 +0.10 36 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 +0.11 37 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.73 +0.12 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.99 +0.12 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 2.28 +0.13 37 0 106 0
29SEP26 18.00 P 2.60 2.60 2.60 2.59 +0.13 37 30 260 -9
29SEP26 18.50 P 0.00 0.00 0.00 2.91 +0.16 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 +0.16 37 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 +0.19 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 +0.19 37 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 +0.23 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 +0.22 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 +0.22 38 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.38 +0.26 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.34 +0.33 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.28 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.15 +0.29 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.10 +0.29 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.06 +0.32 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.06 +0.36 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.00 +0.32 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.02 +0.34 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.99 +0.33 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.97 +0.31 0 0 0 0
30DEC26 11.50 P 0.33 0.33 0.32 0.26 - 35 230 230 -
30DEC26 12.00 P 0.41 0.41 0.41 0.34 - 35 100 100 -
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.06 35 0 446 0
30DEC26 13.00 P 0.63 0.63 0.63 0.56 +0.07 35 35 60 +35
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.07 35 0 205 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 +0.10 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 +0.09 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 +0.12 35 0 112 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 +0.11 35 0 154 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 +0.13 36 0 275 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 +0.13 36 0 368 0
30DEC26 17.00 P 0.00 0.00 0.00 2.25 +0.15 36 0 174 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 +0.14 36 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.85 +0.14 36 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 3.17 +0.15 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.55 +0.17 37 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 +0.21 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 +0.19 37 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 +0.15 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.87 +0.28 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.66 +0.24 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 +0.25 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.46 +0.31 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.32 +0.28 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.24 +0.28 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.17 +0.29 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.12 +0.30 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.07 +0.30 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.03 +0.31 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.04 +0.36 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.02 +0.33 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.98 +0.31 41 0 0 0
TOTAL PUT 3,030 46,903 +1,186
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$ 6.64
26FEB26 4.60 C 0.00 0.00 0.00 2.10 -0.18 95 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.95 -0.23 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.85 -0.23 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.75 -0.23 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.66 -0.22 54 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.39 -0.29 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.14 -0.25 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.93 -0.21 39 0 1 0
26FEB26 6.00 C 0.75 0.75 0.75 0.71 -0.18 38 5 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.52 -0.16 38 0 22 0
26FEB26 6.50 C 0.36 0.36 0.36 0.37 -0.12 40 1 125 -1
26FEB26 6.75 C 0.27 0.27 0.23 0.23 -0.11 37 4 192 -4
26FEB26 7.00 C 0.17 0.18 0.14 0.14 -0.09 37 56 146 -28
26FEB26 7.25 C 0.11 0.11 0.10 0.09 -0.05 39 69 232 -35
26FEB26 7.50 C 0.06 0.06 0.05 0.05 -0.03 39 30 180 +14
26FEB26 7.75 C 0.03 0.03 0.03 0.03 -0.02 40 8 234 +4
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 179 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.42 -0.16 172 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.25 -0.23 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.19 -0.19 141 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.09 -0.19 135 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.02 -0.17 147 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.85 -0.23 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.83 -0.15 141 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.65 -0.23 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.55 -0.27 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.46 -0.23 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.36 -0.23 74 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.24 -0.25 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.15 -0.25 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.06 -0.24 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.94 -0.25 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.87 -0.27 70 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.77 -0.26 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.66 -0.21 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.62 -0.17 84 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.46 -0.23 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.43 -0.20 80 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.28 -0.21 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.15 -0.22 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.10 -0.25 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.00 -0.21 58 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.86 -0.28 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 -0.21 48 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.69 -0.22 45 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.46 -0.22 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 -0.17 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.02 -0.19 41 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 -0.20 40 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 -0.15 41 0 47 0
30MAR26 6.50 C 0.53 0.53 0.53 0.53 -0.13 41 6 276 +6
30MAR26 6.75 C 0.40 0.40 0.40 0.40 -0.12 40 4 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 -0.10 40 0 523 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.09 40 0 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 -0.08 40 0 224 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 -0.06 41 0 421 0
30MAR26 8.00 C 0.10 0.10 0.10 0.08 -0.05 40 3 85 -3
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.03 41 0 308 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 173 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 42 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.10 -0.25 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.02 -0.22 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.92 -0.22 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.86 -0.15 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.76 -0.19 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.54 -0.14 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.28 -0.19 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.10 -0.15 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.92 -0.20 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.77 -0.15 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.63 -0.13 41 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 -0.12 41 0 150 0
29APR26 7.00 C 0.44 0.44 0.44 0.41 -0.11 41 6 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 -0.09 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 -0.09 40 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 -0.08 41 0 15 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 -0.06 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 -0.05 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.04 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.03 41 0 15 0
28MAY26 4.80 C 0.00 0.00 0.00 1.97 - 48 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 1.86 - 44 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 1.80 - 48 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 1.55 - 41 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.38 - 44 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.19 - 43 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.02 - 42 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.85 - 41 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.71 - 40 10 10 -
28MAY26 6.75 C 0.58 0.58 0.58 0.60 - 41 25 25 -
28MAY26 7.00 C 0.48 0.48 0.48 0.50 - 41 6 6 -
28MAY26 7.25 C 0.00 0.00 0.00 0.41 - 41 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 0.33 - 40 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 0.27 - 41 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 0.21 - 40 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 0.17 - 40 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.14 - 41 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.11 - 40 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.09 - 41 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 3.22 -0.20 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.12 -0.20 61 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.02 -0.20 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.93 -0.21 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.83 -0.20 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.73 -0.20 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.64 -0.19 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.54 -0.20 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.45 -0.19 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.37 -0.20 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.28 -0.17 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.17 -0.19 47 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.07 -0.19 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.99 -0.19 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.91 -0.18 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.81 -0.18 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.61 -0.18 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.42 -0.16 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 -0.15 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.15 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.15 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 -0.12 41 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 -0.11 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.10 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 -0.09 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 -0.09 41 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 -0.09 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 -0.07 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.06 41 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.05 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.05 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.04 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.23 -0.18 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.16 -0.19 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 -0.20 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.16 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.15 44 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.17 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 -0.16 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.17 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.15 40 0 20 0
29SEP26 6.25 C 1.18 1.18 1.12 1.10 -0.16 40 2 2 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.13 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 -0.13 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 -0.10 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 -0.09 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 -0.09 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 -0.07 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.08 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.08 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.07 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.33 -0.18 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.24 -0.19 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 -0.19 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 -0.18 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.19 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.17 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.16 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 -0.16 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.16 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 -0.16 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.14 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 -0.15 40 0 0 0
30DEC26 7.00 C 0.97 0.97 0.97 0.92 -0.13 40 15 15 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.12 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 -0.12 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.12 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.10 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.10 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 -0.09 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.08 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.08 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.07 40 0 2 0
TOTAL CALL 250 6,593 -31
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
26FEB26 5.75 P 0.02 0.02 0.02 0.02 0.00 36 5 150 0
26FEB26 6.00 P 0.03 0.04 0.03 0.05 +0.02 37 50 745 +5
26FEB26 6.25 P 0.07 0.09 0.07 0.11 +0.04 37 54 163 +52
26FEB26 6.50 P 0.11 0.18 0.11 0.20 +0.08 37 11 136 0
26FEB26 6.75 P 0.30 0.30 0.30 0.33 +0.11 38 11 209 +11
26FEB26 7.00 P 0.00 0.00 0.00 0.47 +0.11 35 0 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.68 +0.15 38 0 154 0
26FEB26 7.50 P 0.80 0.85 0.80 0.90 +0.20 39 9 16 +5
26FEB26 7.75 P 0.00 0.00 0.00 1.14 +0.20 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.37 +0.19 42 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.62 +0.19 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.86 +0.18 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.16 +0.22 74 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.36 +0.17 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.66 +0.28 85 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.89 +0.21 82 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 40 0 76 0
30MAR26 5.50 P 0.05 0.05 0.05 0.06 +0.02 41 1 48 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.10 +0.02 40 0 208 0
30MAR26 6.00 P 0.13 0.15 0.13 0.15 +0.03 39 68 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.24 +0.06 40 0 345 0
30MAR26 6.50 P 0.32 0.32 0.32 0.34 +0.07 39 4 138 +4
30MAR26 6.75 P 0.00 0.00 0.00 0.47 +0.08 39 0 38 0
30MAR26 7.00 P 0.63 0.63 0.62 0.62 +0.10 39 8 22 -2
30MAR26 7.25 P 0.00 0.00 0.00 0.80 +0.12 40 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.99 +0.13 40 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.23 +0.19 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.42 +0.19 41 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.65 +0.16 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.88 +0.17 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.16 +0.22 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.37 +0.18 45 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.66 +0.23 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.90 +0.22 61 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.16 +0.21 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.86 +0.15 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.36 +0.23 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.86 +0.23 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.86 +0.23 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 +0.03 41 0 87 0
29APR26 5.75 P 0.15 0.15 0.15 0.16 +0.03 40 12 14 +12
29APR26 6.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 44 0
29APR26 6.25 P 0.28 0.28 0.28 0.32 +0.05 39 1 16 +1
29APR26 6.50 P 0.00 0.00 0.00 0.43 +0.06 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.56 +0.08 39 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.70 +0.08 39 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.88 +0.12 40 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.07 +0.12 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.27 +0.17 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.47 +0.18 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.70 +0.19 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.91 +0.15 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.16 +0.20 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.39 +0.20 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.66 +0.23 50 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.10 - 40 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.15 - 40 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.22 - 41 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.29 - 40 0 0 -
28MAY26 6.25 P 0.39 0.39 0.39 0.38 - 39 6 6 -
28MAY26 6.50 P 0.50 0.50 0.50 0.49 - 39 17 17 -
28MAY26 6.75 P 0.00 0.00 0.00 0.62 - 39 10 10 -
28MAY26 7.00 P 0.00 0.00 0.00 0.77 - 39 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.94 - 39 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 1.13 - 40 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 1.32 - 40 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 1.50 - 39 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 1.73 - 41 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 1.92 - 38 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 2.16 - 39 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 2.40 - 41 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.02 42 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.02 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.03 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.04 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.29 +0.05 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 +0.05 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 +0.04 39 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.59 +0.07 40 0 34 0
29JUN26 6.75 P 0.71 0.71 0.71 0.72 +0.08 40 15 80 +15
29JUN26 7.00 P 0.00 0.00 0.00 0.86 +0.08 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 +0.10 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 +0.11 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.39 +0.12 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 +0.16 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 +0.15 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.01 +0.15 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.24 +0.17 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.46 +0.17 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.66 +0.14 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.90 +0.16 41 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.16 +0.19 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.37 +0.17 40 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.86 +0.15 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.36 +0.19 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.86 +0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.86 +0.22 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.02 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 +0.04 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.05 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 +0.05 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 +0.05 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 +0.05 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 +0.07 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 +0.07 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 +0.08 40 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 +0.08 40 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.12 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 +0.12 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 +0.13 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 +0.12 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 +0.16 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.56 +0.14 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 +0.13 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 +0.14 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 +0.16 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.45 +0.16 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.90 +0.16 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.37 +0.17 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.86 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.86 +0.21 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.03 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.03 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.04 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.05 40 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 +0.06 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.07 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 +0.07 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 +0.06 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 +0.09 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.12 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.13 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 +0.10 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 +0.12 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 +0.11 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.04 +0.11 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.11 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 +0.13 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 +0.14 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.16 42 0 0 0
TOTAL PUT 282 4,641 +104
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$ 2.47
26FEB26 1.45 C 0.00 0.00 0.00 1.04 -0.02 126 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.99 -0.02 119 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.94 -0.02 113 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.89 -0.02 106 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.84 -0.02 100 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.79 -0.02 93 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.74 -0.02 87 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.69 -0.02 82 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.64 -0.02 76 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.59 -0.03 70 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
26FEB26 2.00 C 0.47 0.47 0.47 0.48 -0.03 47 2 42 -2
26FEB26 2.10 C 0.00 0.00 0.00 0.38 -0.04 37 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.30 -0.03 44 0 66 0
26FEB26 2.30 C 0.00 0.00 0.00 0.22 -0.03 43 0 175 0
26FEB26 2.40 C 0.15 0.16 0.15 0.16 -0.03 44 3 123 +3
26FEB26 2.50 C 0.10 0.10 0.10 0.12 -0.02 49 36 516 -7
26FEB26 2.60 C 0.08 0.08 0.07 0.07 -0.03 44 37 1,740 -2
26FEB26 2.70 C 0.06 0.06 0.05 0.05 -0.02 47 24 452 +6
26FEB26 2.80 C 0.04 0.04 0.04 0.04 0.00 52 19 731 -6
26FEB26 2.90 C 0.03 0.03 0.03 0.02 -0.01 48 60 574 +15
26FEB26 3.00 C 0.03 0.03 0.03 0.01 -0.01 46 1 198 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.58 -0.03 124 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.43 -0.03 104 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.39 -0.02 120 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.23 -0.03 82 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.18 -0.03 77 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.13 -0.03 72 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.07 -0.04 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.04 -0.02 81 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.99 -0.02 77 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.95 -0.02 82 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.89 -0.03 68 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.84 -0.04 63 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.79 -0.04 59 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.74 -0.04 55 0 1 0
30MAR26 1.80 C 0.70 0.70 0.70 0.69 -0.04 51 2 37 +2
30MAR26 1.85 C 0.00 0.00 0.00 0.65 -0.03 55 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.61 -0.02 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.55 -0.04 47 0 1 0
30MAR26 2.00 C 0.54 0.54 0.52 0.52 -0.02 54 6 70 +5
30MAR26 2.10 C 0.00 0.00 0.00 0.44 -0.03 53 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.36 -0.03 50 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.30 -0.03 51 0 76 0
30MAR26 2.40 C 0.00 0.00 0.00 0.25 -0.04 53 0 72 0
30MAR26 2.50 C 0.00 0.00 0.00 0.20 -0.03 52 0 268 0
30MAR26 2.60 C 0.00 0.00 0.00 0.17 -0.02 55 0 136 0
30MAR26 2.70 C 0.14 0.14 0.13 0.14 -0.02 56 12 44 +7
30MAR26 2.80 C 0.12 0.12 0.12 0.11 -0.01 55 4 162 +3
30MAR26 2.90 C 0.00 0.00 0.00 0.09 -0.01 56 0 74 0
30MAR26 3.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.05 -0.01 54 0 31 0
30MAR26 3.20 C 0.06 0.06 0.06 0.04 -0.01 55 3 29 +3
30MAR26 3.30 C 0.00 0.00 0.00 0.03 -0.01 55 0 4 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 172 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.81 -0.02 59 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.75 -0.03 49 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.71 -0.03 52 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.63 -0.02 53 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.40 -0.03 50 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.34 -0.04 50 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.29 -0.03 51 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.25 -0.03 52 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.21 -0.03 52 0 5 0
29APR26 2.70 C 0.18 0.18 0.18 0.18 -0.03 53 9 34 0
29APR26 2.80 C 0.00 0.00 0.00 0.15 -0.03 53 0 17 0
29APR26 2.90 C 0.00 0.00 0.00 0.13 -0.02 55 0 4 0
29APR26 3.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.09 -0.01 55 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.06 -0.01 55 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 -0.01 55 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.72 - 48 0 0 -
28MAY26 1.85 C 0.00 0.00 0.00 0.68 - 48 0 0 -
28MAY26 1.90 C 0.00 0.00 0.00 0.64 - 49 0 0 -
28MAY26 1.95 C 0.00 0.00 0.00 0.60 - 48 0 0 -
28MAY26 2.00 C 0.00 0.00 0.00 0.56 - 47 0 0 -
28MAY26 2.10 C 0.00 0.00 0.00 0.50 - 50 0 0 -
28MAY26 2.20 C 0.00 0.00 0.00 0.44 - 51 0 0 -
28MAY26 2.30 C 0.00 0.00 0.00 0.38 - 50 0 0 -
28MAY26 2.40 C 0.00 0.00 0.00 0.34 - 53 0 0 -
28MAY26 2.50 C 0.00 0.00 0.00 0.30 - 54 0 0 -
28MAY26 2.60 C 0.00 0.00 0.00 0.26 - 54 0 0 -
28MAY26 2.70 C 0.00 0.00 0.00 0.23 - 55 0 0 -
28MAY26 2.80 C 0.00 0.00 0.00 0.19 - 53 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.17 - 55 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.14 - 54 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.12 - 54 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.10 - 53 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.09 - 55 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.07 - 53 0 0 -
29JUN26 0.90 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.49 -0.03 75 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.44 -0.03 70 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.39 -0.04 66 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.34 -0.04 61 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.29 -0.04 57 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.24 -0.04 53 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.19 -0.04 50 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.15 -0.03 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.10 -0.04 54 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.05 -0.04 51 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.00 -0.04 48 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.96 -0.04 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.91 -0.04 48 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.87 -0.04 50 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.82 -0.04 47 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.74 -0.04 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.70 -0.04 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.66 -0.04 48 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.63 -0.03 49 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.59 -0.04 48 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.53 -0.03 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.47 -0.03 50 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 -0.02 51 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.37 -0.02 51 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.33 -0.02 52 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.29 -0.03 52 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.26 -0.03 53 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.23 -0.02 53 0 106 0
29JUN26 2.90 C 0.21 0.21 0.21 0.20 -0.02 53 1 3 +1
29JUN26 3.00 C 0.00 0.00 0.00 0.18 -0.01 54 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.02 53 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 -0.02 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 -0.01 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 54 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.08 -0.04 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.04 -0.04 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.00 -0.03 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.96 -0.03 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.92 -0.03 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.88 -0.03 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.84 -0.04 50 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.80 -0.04 49 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.77 -0.03 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 -0.03 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.70 -0.04 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.04 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 -0.03 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.56 -0.04 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 -0.02 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 -0.02 53 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.40 -0.03 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.02 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 -0.02 55 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 -0.02 55 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.02 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.01 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.01 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.01 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.01 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.01 55 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.01 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 0.00 55 0 32 0
29SEP26 4.10 C 0.16 0.17 0.16 0.10 0.00 55 32 141 +30
29SEP26 4.20 C 0.00 0.00 0.00 0.09 0.00 55 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.08 -0.04 52 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.04 -0.04 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.00 -0.04 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.96 -0.04 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 -0.03 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.89 -0.04 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 -0.04 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.83 -0.03 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 -0.03 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.77 -0.03 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.74 -0.03 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 -0.03 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 -0.02 54 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.03 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 -0.03 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 -0.04 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 -0.03 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.03 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.03 54 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.03 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.03 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.03 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
30DEC26 3.90 C 0.24 0.24 0.24 0.18 -0.02 54 1 10 +1
TOTAL CALL 252 13,115 +59
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 57 0
26FEB26 2.20 P 0.02 0.03 0.02 0.03 0.00 47 16 118 +16
26FEB26 2.30 P 0.05 0.05 0.04 0.05 +0.01 45 35 173 +19
26FEB26 2.40 P 0.09 0.10 0.09 0.09 +0.01 46 44 135 +40
26FEB26 2.50 P 0.15 0.15 0.14 0.14 +0.02 47 2 87 -1
26FEB26 2.60 P 0.00 0.00 0.00 0.21 +0.03 50 0 996 0
26FEB26 2.70 P 0.00 0.00 0.00 0.28 +0.03 49 0 29 0
26FEB26 2.80 P 0.00 0.00 0.00 0.37 +0.04 54 0 28 0
26FEB26 2.90 P 0.00 0.00 0.00 0.46 +0.04 58 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.55 +0.04 59 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.65 +0.04 65 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.75 +0.04 72 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.14 +0.04 84 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.24 +0.03 88 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.34 +0.04 93 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.44 +0.04 97 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.54 +0.04 102 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.64 +0.04 106 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.74 +0.04 110 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.84 +0.04 114 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.94 +0.04 118 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.04 +0.04 121 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.14 +0.04 125 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.24 +0.04 128 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.34 +0.04 131 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.44 +0.04 135 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 123 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 106 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 1.60 P 0.01 0.01 0.01 0.01 0.00 65 2 109 -2
30MAR26 1.65 P 0.01 0.01 0.01 0.01 0.00 61 1 17 -1
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 1.75 P 0.02 0.02 0.02 0.01 0.00 53 2 12 -2
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.02 +0.01 50 0 248 0
30MAR26 1.95 P 0.00 0.00 0.00 0.03 +0.01 52 0 17 0
30MAR26 2.00 P 0.04 0.04 0.04 0.04 +0.01 53 3 75 0
30MAR26 2.10 P 0.06 0.06 0.05 0.06 0.00 53 4 97 +1
30MAR26 2.20 P 0.09 0.09 0.08 0.09 +0.01 53 14 89 +14
30MAR26 2.30 P 0.12 0.12 0.12 0.12 0.00 51 1 36 +1
30MAR26 2.40 P 0.18 0.18 0.18 0.17 +0.01 53 1 50 0
30MAR26 2.50 P 0.24 0.24 0.24 0.23 +0.02 55 2 82 0
30MAR26 2.60 P 0.00 0.00 0.00 0.29 +0.02 55 0 57 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 +0.02 56 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.43 +0.02 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.51 +0.02 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.67 +0.01 55 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.78 +0.03 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.86 +0.02 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.97 +0.04 69 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.07 +0.04 73 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.16 +0.03 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.26 +0.03 76 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.35 +0.03 73 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.45 +0.03 77 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.55 +0.04 80 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.64 +0.03 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.74 +0.03 78 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.02 0.00 48 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.04 0.00 51 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.05 0.00 51 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.06 0.00 51 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.09 0.00 52 0 84 0
29APR26 2.20 P 0.12 0.12 0.12 0.12 0.00 51 6 94 +5
29APR26 2.30 P 0.00 0.00 0.00 0.17 +0.01 53 0 215 0
29APR26 2.40 P 0.21 0.23 0.21 0.22 +0.02 54 2 106 0
29APR26 2.50 P 0.28 0.29 0.28 0.27 +0.01 53 2 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.33 +0.01 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.40 +0.01 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.55 +0.02 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.63 +0.02 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.72 +0.03 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.80 +0.02 58 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.89 +0.03 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.99 +0.03 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.08 +0.03 64 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 1.18 +0.04 67 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.26 +0.02 63 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.36 +0.02 66 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.46 +0.02 69 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 - 51 0 0 -
28MAY26 1.85 P 0.00 0.00 0.00 0.05 - 51 0 0 -
28MAY26 1.90 P 0.00 0.00 0.00 0.06 - 51 0 0 -
28MAY26 1.95 P 0.00 0.00 0.00 0.07 - 51 0 0 -
28MAY26 2.00 P 0.00 0.00 0.00 0.09 - 52 0 0 -
28MAY26 2.10 P 0.00 0.00 0.00 0.12 - 52 0 0 -
28MAY26 2.20 P 0.00 0.00 0.00 0.15 - 51 0 0 -
28MAY26 2.30 P 0.19 0.19 0.19 0.20 - 53 1 1 -
28MAY26 2.40 P 0.00 0.00 0.00 0.25 - 53 0 0 -
28MAY26 2.50 P 0.00 0.00 0.00 0.30 - 52 0 0 -
28MAY26 2.60 P 0.00 0.00 0.00 0.37 - 54 0 0 -
28MAY26 2.70 P 0.00 0.00 0.00 0.44 - 55 0 0 -
28MAY26 2.80 P 0.00 0.00 0.00 0.51 - 56 0 0 -
28MAY26 2.90 P 0.00 0.00 0.00 0.58 - 55 0 0 -
28MAY26 3.00 P 0.00 0.00 0.00 0.66 - 56 0 0 -
28MAY26 3.10 P 0.00 0.00 0.00 0.74 - 56 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.83 - 59 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.92 - 60 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 1.01 - 61 0 0 -
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 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 74 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 1.35 P 0.01 0.01 0.01 0.01 0.00 54 2 4 +2
29JUN26 1.40 P 0.01 0.01 0.01 0.01 0.00 51 1 10 +1
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 +0.01 50 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 +0.01 51 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 +0.01 52 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 0.00 51 0 7 0
29JUN26 1.90 P 0.00 0.00 0.00 0.08 0.00 51 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.10 +0.01 52 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.14 0.00 51 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.18 +0.01 51 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.23 +0.01 52 0 12 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 +0.01 52 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.34 +0.01 53 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.41 +0.02 55 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.47 +0.02 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 +0.02 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.62 +0.03 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 +0.02 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 +0.02 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.85 +0.02 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.94 +0.03 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.03 +0.03 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.12 +0.03 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.21 +0.03 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 +0.03 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.40 +0.04 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 +0.03 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 +0.03 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.69 +0.04 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 +0.03 68 0 0 0
29SEP26 1.45 P 0.04 0.04 0.04 0.03 0.00 49 1 26 -1
29SEP26 1.50 P 0.00 0.00 0.00 0.04 0.00 51 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 0.00 51 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 52 0 15 0
29SEP26 1.65 P 0.06 0.06 0.06 0.07 0.00 51 3 9 +3
29SEP26 1.70 P 0.00 0.00 0.00 0.09 +0.01 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 52 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 +0.01 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 +0.01 52 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 107 0
29SEP26 2.10 P 0.21 0.21 0.21 0.22 +0.01 53 1 13 +1
29SEP26 2.20 P 0.00 0.00 0.00 0.26 +0.01 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 +0.02 53 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 +0.03 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.43 +0.03 54 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.03 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 +0.03 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 +0.02 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 +0.02 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 +0.03 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.85 +0.02 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.03 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 +0.03 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.03 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 +0.03 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.27 +0.03 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 +0.03 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 +0.04 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 +0.04 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.63 +0.03 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 +0.04 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 +0.04 64 0 0 0
30DEC26 1.45 P 0.05 0.05 0.05 0.06 0.00 51 2 3 +2
30DEC26 1.50 P 0.00 0.00 0.00 0.07 0.00 52 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 0.00 51 0 4 0
30DEC26 1.60 P 0.08 0.08 0.08 0.10 0.00 53 2 5 +2
30DEC26 1.65 P 0.00 0.00 0.00 0.11 0.00 53 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 0.00 52 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 0.00 52 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 0.00 52 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 0.00 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 0.00 52 0 1 0
30DEC26 2.00 P 0.22 0.22 0.22 0.23 +0.01 53 3 6 +3
30DEC26 2.10 P 0.00 0.00 0.00 0.27 0.00 52 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.01 53 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.02 53 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.03 54 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 +0.02 53 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.03 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.03 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 +0.03 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 +0.02 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.01 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 +0.02 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 +0.02 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 +0.02 57 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 +0.02 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 +0.02 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 +0.02 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.02 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 +0.02 59 0 0 0
TOTAL PUT 153 5,134 +103
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$ 125.70
26FEB26 72.50 C 0.00 0.00 0.00 53.36 +1.10 63 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 51.82 +1.84 126 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 49.17 +1.90 115 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 45.87 +1.09 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 43.38 +0.45 46 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 41.25 +0.27 82 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 38.39 +1.09 37 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 36.27 +1.47 72 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 33.40 +1.09 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 30.91 +1.10 34 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 28.23 +0.91 0 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 26.70 +1.87 62 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 23.43 +1.08 27 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 20.73 +0.84 0 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 18.50 +1.05 28 0 100 0
26FEB26 110.00 C 0.00 0.00 0.00 15.93 +1.24 0 0 108 0
26FEB26 112.50 C 0.00 0.00 0.00 13.73 +0.96 28 0 75 0
26FEB26 115.00 C 10.70 11.20 10.70 11.20 +0.61 23 6 191 0
26FEB26 117.50 C 0.00 0.00 0.00 9.39 +1.06 28 0 126 0
26FEB26 120.00 C 0.00 0.00 0.00 7.48 +0.73 28 0 134 0
26FEB26 122.50 C 5.50 5.50 5.50 5.62 +0.44 26 7 144 +3
26FEB26 125.00 C 4.28 4.54 4.15 4.23 +0.29 27 6 107 -3
26FEB26 127.50 C 3.50 3.50 3.50 3.08 +0.18 27 2 137 0
26FEB26 130.00 C 2.54 2.54 2.19 2.22 +0.18 28 16 111 +3
26FEB26 132.50 C 1.85 1.85 1.73 1.58 +0.19 28 35 75 +35
26FEB26 135.00 C 1.28 1.33 1.20 1.04 +0.13 28 45 96 +45
26FEB26 137.50 C 0.90 0.90 0.90 0.67 +0.09 28 2 39 +2
26FEB26 140.00 C 0.64 0.65 0.62 0.41 +0.05 28 37 82 +37
26FEB26 142.50 C 0.49 0.49 0.49 0.25 +0.03 28 10 115 +10
26FEB26 145.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 79.19 +1.43 132 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 77.86 +1.24 81 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.19 +0.77 127 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 75.86 +0.99 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 73.71 +1.48 119 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 71.34 +0.67 118 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 68.39 +0.44 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.90 +1.10 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 63.40 +1.09 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.25 +1.65 92 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 58.76 +1.43 87 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.27 +0.26 83 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 53.78 +1.52 78 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 51.82 +1.44 89 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 49.17 +1.19 80 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 46.31 +1.38 66 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 43.38 +0.45 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 41.25 +0.27 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.85 +0.33 55 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 36.27 +1.36 49 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 33.51 +0.40 30 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 31.02 +1.21 28 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 29.40 +1.11 50 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 26.70 +1.64 43 0 182 0
30MAR26 102.50 C 0.00 0.00 0.00 24.08 +0.80 38 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 21.90 +1.15 38 0 92 0
30MAR26 107.50 C 18.90 18.90 18.90 19.26 +1.81 33 1 55 -1
30MAR26 110.00 C 0.00 0.00 0.00 16.39 +0.73 24 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 14.55 +0.50 29 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 12.53 +0.49 28 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 10.67 +1.06 28 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 8.70 +0.34 27 0 134 0
30MAR26 122.50 C 0.00 0.00 0.00 7.22 +0.30 27 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 5.93 +0.23 28 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 4.86 +0.23 28 0 49 0
30MAR26 130.00 C 0.00 0.00 0.00 3.91 +0.24 28 0 60 0
30MAR26 132.50 C 3.16 3.16 3.16 3.16 +0.28 29 13 15 +13
30MAR26 135.00 C 2.71 2.71 2.51 2.51 +0.27 29 22 165 0
30MAR26 137.50 C 0.00 0.00 0.00 1.92 +0.20 29 0 57 0
30MAR26 140.00 C 0.00 0.00 0.00 1.45 +0.15 29 0 15 0
30MAR26 142.50 C 0.00 0.00 0.00 1.10 +0.14 29 0 18 0
30MAR26 145.00 C 1.20 1.20 1.20 0.82 +0.12 29 1 1 +1
30MAR26 147.50 C 1.05 1.05 1.05 0.60 +0.09 29 8 8 +8
29APR26 72.50 C 0.00 0.00 0.00 53.78 +0.48 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 51.82 +0.75 74 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 49.17 +1.19 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.31 +0.28 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 43.38 +0.45 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.25 +0.27 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 38.85 +0.33 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.27 +1.36 41 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.52 +0.14 27 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.05 +1.18 28 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 29.40 +1.11 42 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 26.70 +1.64 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 24.51 +1.12 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 21.90 +1.15 32 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 19.26 +0.94 27 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 16.93 +1.16 26 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 15.10 +0.73 27 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 13.61 +1.11 29 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 11.48 +0.67 27 0 14 0
29APR26 120.00 C 0.00 0.00 0.00 9.60 +0.16 26 0 79 0
29APR26 122.50 C 8.51 8.51 8.51 8.27 +0.21 27 15 45 +15
29APR26 125.00 C 7.05 7.05 7.05 6.99 +0.14 27 1 28 +1
29APR26 127.50 C 0.00 0.00 0.00 5.93 +0.16 27 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 5.04 +0.24 27 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 4.25 +0.28 28 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 3.47 +0.24 28 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 2.84 +0.21 28 0 17 0
29APR26 140.00 C 2.73 2.73 2.73 2.28 +0.15 28 1 25 +1
29APR26 142.50 C 0.00 0.00 0.00 1.82 +0.14 28 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 1.45 +0.10 28 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 1.10 +0.04 27 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 24.51 - 31 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 21.90 - 27 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 19.26 - 23 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 18.29 - 30 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 15.69 - 26 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 14.11 - 27 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 12.06 - 26 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 10.92 - 27 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 9.24 - 26 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 8.04 - 26 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 6.96 - 27 0 0 -
28MAY26 130.00 C 6.00 6.00 6.00 6.01 - 27 28 28 -
28MAY26 132.50 C 0.00 0.00 0.00 5.18 - 27 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 4.47 - 27 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 3.77 - 28 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 3.17 - 27 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 2.63 - 27 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 2.17 - 27 0 0 -
28MAY26 147.50 C 2.16 2.16 2.16 1.74 - 27 2 2 -
29JUN26 60.00 C 0.00 0.00 0.00 66.19 +0.55 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.66 +0.24 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.25 +1.30 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.76 +1.43 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.27 +0.26 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.78 +0.17 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.82 +0.62 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.17 +0.96 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.31 +0.28 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.47 +0.25 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 41.40 +0.30 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.85 +0.33 35 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 36.55 +1.03 35 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 33.98 +0.60 31 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 31.30 +0.10 26 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 29.40 +0.85 30 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 26.76 +0.21 27 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 24.53 +0.80 26 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 22.29 +0.84 26 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 20.01 -0.15 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 18.29 +0.04 25 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 16.98 +0.56 28 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 14.66 +0.13 25 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 13.49 +1.15 27 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 11.71 +0.12 26 0 67 0
29JUN26 122.50 C 0.00 0.00 0.00 10.24 +0.37 26 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 9.00 +0.19 26 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 7.99 +0.24 26 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 7.05 +0.21 27 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 6.23 +0.34 27 0 26 0
29JUN26 135.00 C 0.00 0.00 0.00 5.42 +0.31 27 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 4.65 +0.30 27 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 3.99 +0.24 27 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.38 +0.22 27 0 45 0
29JUN26 145.00 C 0.00 0.00 0.00 2.88 +0.18 27 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.42 +0.23 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.76 +1.23 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.27 +0.03 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.78 -0.17 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.82 +0.16 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.17 +0.94 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.37 -0.11 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.68 +0.31 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.58 +0.43 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.40 +0.02 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.86 +0.18 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.38 +0.31 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.32 -0.10 24 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 29.73 -0.32 22 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 28.36 +0.84 27 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 26.11 +0.58 25 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 23.81 -0.20 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.39 +0.28 26 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 20.77 +0.48 27 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 18.55 -0.01 25 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 16.81 -0.13 25 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 15.15 +0.63 24 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 14.12 +0.87 25 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 13.13 +0.50 26 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 11.39 +0.16 25 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 10.36 +0.30 25 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 9.28 +0.20 25 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 8.35 +0.16 25 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 7.60 +0.31 26 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 6.86 +0.33 26 0 4 0
29SEP26 140.00 C 0.00 0.00 0.00 6.10 +0.34 26 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.39 +0.27 26 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 4.79 +0.27 26 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.19 +0.34 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.15 +0.20 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.82 +0.16 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.29 +0.66 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.92 +0.44 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.62 +0.84 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.25 +0.76 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 39.98 +0.60 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.38 +0.45 19 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 35.38 +0.48 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 33.23 +0.73 23 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 30.99 +0.39 22 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 28.91 +0.41 22 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 26.99 +0.53 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.22 +0.82 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 23.45 +0.85 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 21.84 +0.85 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 20.22 +0.81 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.76 +0.79 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 17.32 +0.79 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 15.98 +0.72 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 15.18 +1.17 26 0 109 0
30DEC26 125.00 C 0.00 0.00 0.00 13.48 +0.63 25 0 158 0
30DEC26 127.50 C 0.00 0.00 0.00 12.41 +0.63 25 0 12 0
30DEC26 130.00 C 0.00 0.00 0.00 11.35 +0.64 25 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 10.37 +0.55 25 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 9.49 +0.55 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 8.60 +0.49 25 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 7.86 +0.47 25 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 7.15 +0.42 25 0 7 0
30DEC26 145.00 C 5.90 5.90 5.90 6.43 +0.20 25 3 3 +3
30DEC26 147.50 C 0.00 0.00 0.00 5.87 +0.21 25 0 0 0
TOTAL CALL 261 10,563 +173
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 129 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 252 0
26FEB26 102.50 P 0.10 0.10 0.10 0.01 -0.01 28 5 224 0
26FEB26 105.00 P 0.14 0.15 0.11 0.03 -0.02 28 29 357 +25
26FEB26 107.50 P 0.00 0.00 0.00 0.07 -0.04 28 0 246 0
26FEB26 110.00 P 0.24 0.27 0.24 0.15 -0.07 28 31 143 +11
26FEB26 112.50 P 0.40 0.41 0.40 0.30 -0.12 28 22 359 +2
26FEB26 115.00 P 0.60 0.63 0.53 0.56 -0.15 28 208 404 -8
26FEB26 117.50 P 0.94 1.03 0.88 0.97 -0.22 28 31 302 +23
26FEB26 120.00 P 1.50 1.72 1.40 1.54 -0.33 28 85 223 +34
26FEB26 122.50 P 2.25 2.47 2.22 2.35 -0.41 28 36 289 +16
26FEB26 125.00 P 3.35 3.65 3.25 3.51 -0.47 29 281 122 -180
26FEB26 127.50 P 0.00 0.00 0.00 4.86 -0.54 29 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 6.49 -0.73 29 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 8.10 -0.90 28 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 10.09 -0.97 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 12.24 -1.42 28 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 14.95 -1.09 35 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 17.39 -1.11 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 19.78 -1.24 40 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 21.80 -1.10 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 732 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 547 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 102 0
30MAR26 102.50 P 0.00 0.00 0.00 0.23 -0.06 29 0 104 0
30MAR26 105.00 P 0.00 0.00 0.00 0.39 -0.08 29 0 167 0
30MAR26 107.50 P 0.72 0.72 0.72 0.61 -0.12 29 5 75 +5
30MAR26 110.00 P 0.92 0.92 0.92 0.93 -0.16 29 10 230 0
30MAR26 112.50 P 0.00 0.00 0.00 1.37 -0.13 29 0 112 0
30MAR26 115.00 P 1.91 1.91 1.91 1.91 -0.17 29 9 44 +9
30MAR26 117.50 P 2.63 2.63 2.62 2.62 -0.21 29 6 37 +6
30MAR26 120.00 P 0.00 0.00 0.00 3.54 -0.23 29 0 27 0
30MAR26 122.50 P 0.00 0.00 0.00 4.57 -0.28 29 0 34 0
30MAR26 125.00 P 5.52 5.52 5.52 5.82 -0.31 29 1 2 +1
30MAR26 127.50 P 0.00 0.00 0.00 7.23 -0.42 30 0 0 0
30MAR26 130.00 P 8.89 8.89 8.89 8.83 -0.53 30 15 30 +15
30MAR26 132.50 P 0.00 0.00 0.00 10.27 -1.09 29 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 12.10 -0.97 29 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 14.25 -0.64 30 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 16.35 -0.60 30 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 18.52 -1.23 31 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 20.70 -0.75 31 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 23.47 -0.70 36 0 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 36 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 90.00 P 0.23 0.23 0.23 0.04 -0.01 28 12 29 +10
29APR26 92.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.19 -0.06 27 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.31 -0.09 27 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.48 -0.12 27 0 45 0
29APR26 105.00 P 0.00 0.00 0.00 0.70 -0.18 27 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 1.05 -0.19 28 0 33 0
29APR26 110.00 P 1.40 1.40 1.40 1.47 -0.17 28 1 200 0
29APR26 112.50 P 0.00 0.00 0.00 2.00 -0.19 28 0 41 0
29APR26 115.00 P 0.00 0.00 0.00 2.65 -0.22 28 0 101 0
29APR26 117.50 P 0.00 0.00 0.00 3.45 -0.23 28 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 4.40 -0.23 28 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 5.51 -0.26 28 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 6.74 -0.32 28 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 8.15 -0.36 28 0 30 0
29APR26 130.00 P 0.00 0.00 0.00 9.71 -0.78 28 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 11.39 -0.85 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.45 -1.49 26 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.15 -0.93 29 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.18 -0.98 30 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.52 -1.23 26 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.70 -0.87 26 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.82 -0.35 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.78 - 27 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 1.10 - 27 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 1.54 - 27 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 2.02 - 27 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 2.63 - 27 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 3.30 - 27 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 4.13 - 27 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 5.09 - 27 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 6.23 - 27 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 7.54 - 28 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 8.91 - 28 0 0 -
28MAY26 130.00 P 0.00 0.00 0.00 10.52 - 28 0 0 -
28MAY26 132.50 P 0.00 0.00 0.00 11.83 - 27 0 0 -
28MAY26 135.00 P 0.00 0.00 0.00 13.77 - 28 0 0 -
28MAY26 137.50 P 0.00 0.00 0.00 15.83 - 29 0 0 -
28MAY26 140.00 P 0.00 0.00 0.00 17.81 - 29 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 19.10 - 26 0 0 -
28MAY26 145.00 P 0.00 0.00 0.00 22.02 - 30 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 23.82 - 29 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 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.04 -0.02 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 40 0
29JUN26 90.00 P 0.49 0.49 0.49 0.18 -0.04 27 10 107 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.39 -0.08 26 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.57 -0.10 27 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.80 -0.12 27 0 58 0
29JUN26 102.50 P 0.00 0.00 0.00 1.10 -0.16 27 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 1.45 -0.27 27 0 29 0
29JUN26 107.50 P 2.00 2.00 2.00 1.91 -0.18 26 1 16 +1
29JUN26 110.00 P 0.00 0.00 0.00 2.51 -0.17 27 0 10 0
29JUN26 112.50 P 3.28 3.28 3.28 3.07 -0.30 26 20 24 -5
29JUN26 115.00 P 0.00 0.00 0.00 3.78 -0.35 26 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 4.67 -0.39 26 0 15 0
29JUN26 120.00 P 5.60 5.60 5.60 5.62 -0.44 26 10 31 +10
29JUN26 122.50 P 0.00 0.00 0.00 6.79 -0.58 26 0 14 0
29JUN26 125.00 P 0.00 0.00 0.00 8.10 -0.54 27 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 9.53 -0.52 27 0 0 0
29JUN26 130.00 P 11.00 11.00 11.00 11.22 -0.39 28 10 10 +10
29JUN26 132.50 P 0.00 0.00 0.00 12.48 -1.13 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 13.77 -1.64 25 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.83 -1.42 26 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.81 -1.43 27 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 20.34 -0.76 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 22.02 -1.32 28 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 24.60 -0.64 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.35 -0.04 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.49 -0.07 26 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.66 -0.10 26 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.90 -0.10 26 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.18 -0.15 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.53 -0.16 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 1.95 -0.20 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 2.42 -0.18 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 2.99 -0.20 25 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 3.56 -0.32 25 0 26 0
29SEP26 112.50 P 0.00 0.00 0.00 4.30 -0.34 25 0 11 0
29SEP26 115.00 P 0.00 0.00 0.00 5.17 -0.34 25 0 47 0
29SEP26 117.50 P 0.00 0.00 0.00 6.09 -0.37 25 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 7.10 -0.44 25 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 8.27 -0.40 25 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 9.67 -0.28 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.05 -0.45 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 12.56 -0.47 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.17 -0.49 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.87 -0.01 26 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 17.65 -0.92 27 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.99 -0.38 25 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 21.36 -1.02 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 23.50 +0.16 28 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.53 -0.69 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.41 -0.02 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.56 -0.03 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.75 -0.03 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.97 -0.05 26 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.23 -0.08 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.57 -0.08 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.95 -0.11 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.42 -0.11 26 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 2.92 -0.16 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 3.53 -0.28 26 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 4.30 -0.23 26 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.11 -0.22 26 0 6 0
30DEC26 112.50 P 0.00 0.00 0.00 5.93 -0.27 26 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 6.91 -0.29 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 7.91 -0.31 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 9.04 -0.38 26 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 10.25 -0.38 26 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 11.50 -0.46 27 0 115 0
30DEC26 127.50 P 0.00 0.00 0.00 12.91 -0.47 27 0 30 0
30DEC26 130.00 P 14.70 14.70 14.70 14.34 -0.49 27 15 15 +15
30DEC26 132.50 P 0.00 0.00 0.00 15.89 -0.56 27 0 0 0
30DEC26 135.00 P 17.79 17.79 17.79 17.52 -0.57 27 15 15 +15
30DEC26 137.50 P 0.00 0.00 0.00 19.18 -0.63 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.97 -0.67 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.81 -0.68 27 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.68 -0.76 27 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.69 -0.77 28 0 0 0
TOTAL PUT 868 12,508 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.38
26FEB26 2.00 C 0.00 0.00 0.00 1.38 -0.12 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.18 -0.12 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.09 -0.11 72 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.98 -0.13 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.88 -0.13 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.78 -0.12 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.69 -0.11 44 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.59 -0.12 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.51 -0.11 48 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.42 -0.11 45 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.34 -0.10 44 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.27 -0.09 44 0 145 0
26FEB26 3.30 C 0.19 0.20 0.19 0.21 -0.08 44 4 276 0
26FEB26 3.40 C 0.19 0.19 0.14 0.16 -0.07 45 17 356 -9
26FEB26 3.50 C 0.13 0.13 0.12 0.12 -0.05 45 13 623 0
26FEB26 3.60 C 0.10 0.10 0.08 0.09 -0.04 46 26 223 +12
26FEB26 3.70 C 0.06 0.06 0.06 0.06 -0.05 45 5 208 +5
26FEB26 3.80 C 0.06 0.06 0.05 0.05 -0.03 48 110 628 0
26FEB26 3.90 C 0.00 0.00 0.00 0.03 -0.03 46 0 361 0
26FEB26 4.00 C 0.03 0.03 0.03 0.02 -0.02 46 30 1,325 +30
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.02 43 0 680 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.69 -0.12 72 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.64 -0.11 68 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.59 -0.12 64 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.54 -0.11 60 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.49 -0.11 56 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.43 -0.12 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.38 -0.12 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.29 -0.11 37 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.18 -0.12 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.91 -0.11 51 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 -0.09 51 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.73 -0.11 49 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.64 -0.09 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.57 -0.12 49 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 -0.10 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.43 -0.08 49 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.38 -0.07 51 0 25 0
30MAR26 3.30 C 0.00 0.00 0.00 0.31 -0.08 48 0 363 0
30MAR26 3.40 C 0.00 0.00 0.00 0.26 -0.07 48 0 257 0
30MAR26 3.50 C 0.23 0.23 0.21 0.22 -0.06 48 183 322 +178
30MAR26 3.60 C 0.19 0.19 0.16 0.18 -0.06 48 32 195 -18
30MAR26 3.70 C 0.00 0.00 0.00 0.15 -0.05 48 0 240 0
30MAR26 3.80 C 0.00 0.00 0.00 0.13 -0.04 50 0 290 0
30MAR26 3.90 C 0.10 0.10 0.10 0.11 -0.03 50 40 279 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 307 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 -0.03 50 0 137 0
30MAR26 4.20 C 0.05 0.05 0.05 0.06 -0.02 51 2 68 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.02 51 0 116 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.02 51 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.02 48 0 2 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
29APR26 2.10 C 0.00 0.00 0.00 1.29 -0.13 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.19 -0.12 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.10 -0.13 38 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.01 -0.12 43 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.92 -0.11 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.83 -0.12 43 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.75 -0.11 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.67 -0.11 44 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.60 -0.10 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.55 -0.08 49 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.48 -0.08 48 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.43 -0.08 49 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.36 -0.10 46 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.31 -0.08 46 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.28 -0.05 48 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.24 -0.05 48 0 5 0
29APR26 3.70 C 0.00 0.00 0.00 0.20 -0.06 47 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.18 -0.05 48 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.15 -0.05 47 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.11 -0.04 48 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.86 - 45 0 0 -
28MAY26 2.70 C 0.00 0.00 0.00 0.77 - 42 0 0 -
28MAY26 2.80 C 0.00 0.00 0.00 0.70 - 44 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.63 - 44 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.57 - 45 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.50 - 44 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.47 - 47 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.41 - 46 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.35 - 45 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.32 - 46 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.29 - 47 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.25 - 47 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.22 - 47 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.19 - 46 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.17 - 47 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.14 - 46 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.13 - 47 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.11 - 47 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.09 - 46 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 1.69 -0.13 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.64 -0.13 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.59 -0.13 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.55 -0.12 41 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.50 -0.12 37 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.44 -0.13 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.40 -0.12 28 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.31 -0.12 42 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.22 -0.11 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.12 -0.12 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.04 -0.12 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.95 -0.12 42 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.87 -0.12 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 -0.11 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 -0.11 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 -0.10 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.60 -0.10 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.09 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 -0.08 46 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 -0.08 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.40 -0.07 46 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.36 -0.07 46 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.32 -0.07 46 0 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.06 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 -0.06 47 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.05 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.05 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.05 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.03 49 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.02 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.02 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.42 -0.12 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.33 -0.12 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.24 -0.12 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 -0.12 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.12 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 -0.11 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 -0.11 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 -0.10 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 -0.11 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 -0.10 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 -0.10 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.09 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.60 -0.09 45 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 -0.08 46 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 -0.09 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.48 -0.07 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.08 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 -0.08 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.07 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.07 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.06 46 0 3 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.05 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.05 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.05 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.43 -0.13 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.36 -0.11 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 -0.11 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.21 -0.10 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.14 -0.10 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 -0.11 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.01 -0.10 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 -0.10 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 -0.10 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 -0.09 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 -0.09 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 -0.08 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.08 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.08 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 -0.08 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.07 46 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.08 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.07 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.06 46 0 13 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.06 46 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.06 46 0 109 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
TOTAL CALL 462 11,252 +198
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 +0.01 53 0 127 0
26FEB26 2.90 P 0.03 0.03 0.03 0.03 +0.01 51 15 202 0
26FEB26 3.00 P 0.04 0.05 0.04 0.04 +0.01 48 80 1,040 +5
26FEB26 3.10 P 0.06 0.06 0.06 0.06 +0.02 46 28 182 +8
26FEB26 3.20 P 0.10 0.10 0.09 0.09 +0.03 46 24 299 +24
26FEB26 3.30 P 0.11 0.15 0.11 0.13 +0.04 46 111 196 +100
26FEB26 3.40 P 0.20 0.20 0.20 0.18 +0.05 47 5 94 +5
26FEB26 3.50 P 0.25 0.25 0.25 0.24 +0.06 47 1 68 +1
26FEB26 3.60 P 0.00 0.00 0.00 0.31 +0.08 48 0 4 0
26FEB26 3.70 P 0.00 0.00 0.00 0.39 +0.09 50 0 0 0
26FEB26 3.80 P 0.41 0.48 0.41 0.47 +0.09 50 2 1 +1
26FEB26 3.90 P 0.00 0.00 0.00 0.56 +0.10 53 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.65 +0.10 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.74 +0.10 54 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.85 +0.12 65 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.95 +0.13 70 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.04 +0.12 68 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.14 +0.12 72 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.24 +0.12 77 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.34 +0.12 80 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.44 +0.12 84 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.54 +0.12 88 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 52 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 50 0 377 0
30MAR26 2.80 P 0.06 0.06 0.06 0.06 +0.01 51 10 202 +10
30MAR26 2.90 P 0.00 0.00 0.00 0.08 +0.02 50 0 959 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 418 0
30MAR26 3.10 P 0.12 0.14 0.12 0.14 +0.04 50 106 199 +75
30MAR26 3.20 P 0.17 0.18 0.17 0.17 +0.03 48 23 126 +23
30MAR26 3.30 P 0.23 0.23 0.23 0.22 +0.04 49 1 65 +1
30MAR26 3.40 P 0.30 0.30 0.30 0.27 +0.05 49 1 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.33 +0.05 49 0 16 0
30MAR26 3.60 P 0.00 0.00 0.00 0.40 +0.06 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.46 +0.06 49 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.54 +0.07 51 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.62 +0.08 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.08 52 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.79 +0.09 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.87 +0.09 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 +0.10 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.06 +0.10 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.15 +0.11 55 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.26 +0.11 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.34 +0.11 57 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.45 +0.12 64 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.55 +0.12 67 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.05 +0.01 49 0 7 0
29APR26 2.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.09 +0.02 49 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29APR26 3.00 P 0.15 0.15 0.15 0.14 +0.02 47 10 61 +10
29APR26 3.10 P 0.19 0.19 0.19 0.18 +0.03 48 5 243 0
29APR26 3.20 P 0.00 0.00 0.00 0.22 +0.04 48 0 232 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 +0.04 48 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 +0.04 48 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.45 +0.06 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 +0.06 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 +0.05 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 +0.09 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.72 +0.06 47 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.83 +0.09 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.91 +0.09 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.00 +0.10 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.09 +0.10 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.15 +0.08 47 0 5 0
28MAY26 2.60 P 0.00 0.00 0.00 0.07 - 48 0 0 -
28MAY26 2.70 P 0.00 0.00 0.00 0.09 - 48 0 0 -
28MAY26 2.80 P 0.00 0.00 0.00 0.11 - 47 0 0 -
28MAY26 2.90 P 0.13 0.13 0.13 0.14 - 47 20 20 -
28MAY26 3.00 P 0.17 0.17 0.17 0.17 - 46 5 5 -
28MAY26 3.10 P 0.20 0.20 0.20 0.21 - 46 5 5 -
28MAY26 3.20 P 0.00 0.00 0.00 0.26 - 47 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.31 - 47 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.36 - 47 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.42 - 47 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.48 - 47 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.55 - 48 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.62 - 48 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.70 - 49 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.77 - 49 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.85 - 49 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.94 - 51 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 1.02 - 50 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 1.11 - 51 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.01 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
29JUN26 2.50 P 0.07 0.07 0.07 0.08 +0.01 49 1 15 +1
29JUN26 2.60 P 0.09 0.09 0.09 0.09 0.00 46 1 111 +1
29JUN26 2.70 P 0.00 0.00 0.00 0.13 +0.03 49 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.03 49 0 69 0
29JUN26 2.90 P 0.19 0.19 0.19 0.19 +0.03 48 15 97 +15
29JUN26 3.00 P 0.00 0.00 0.00 0.23 +0.04 49 0 223 0
29JUN26 3.10 P 0.26 0.26 0.26 0.27 +0.04 48 1 7,843 +1
29JUN26 3.20 P 0.00 0.00 0.00 0.32 +0.05 49 0 67 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 +0.04 49 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 +0.05 50 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 +0.06 50 0 36 0
29JUN26 3.60 P 0.00 0.00 0.00 0.54 +0.05 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 +0.06 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.06 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 +0.07 51 0 5 0
29JUN26 4.00 P 0.80 0.80 0.80 0.83 +0.09 50 20 25 +15
29JUN26 4.10 P 0.00 0.00 0.00 0.91 +0.08 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.99 +0.08 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.07 +0.08 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.16 +0.09 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.25 +0.10 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 +0.10 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 +0.10 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.52 +0.10 56 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.61 +0.10 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.01 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.02 49 0 121 0
29SEP26 2.70 P 0.21 0.21 0.21 0.20 +0.02 48 5 239 +5
29SEP26 2.80 P 0.00 0.00 0.00 0.23 +0.01 48 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 +0.01 48 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 +0.02 48 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.03 49 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.03 49 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.04 49 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 +0.04 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 +0.04 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 +0.05 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.05 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.06 50 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 +0.06 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.06 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.07 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 +0.07 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.07 51 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.08 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.49 +0.07 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 +0.08 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 +0.08 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.01 49 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.01 48 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 +0.02 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 103 0
30DEC26 2.60 P 0.22 0.22 0.22 0.22 +0.02 48 10 60 +10
30DEC26 2.70 P 0.27 0.27 0.27 0.26 +0.02 48 5 75 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.30 +0.02 48 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.34 +0.03 48 0 10 0
30DEC26 3.00 P 0.37 0.37 0.37 0.39 +0.03 48 4 185 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.44 +0.04 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.04 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 +0.04 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 +0.05 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 +0.05 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 +0.06 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.06 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.06 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.06 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.07 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.07 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.06 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.08 51 0 0 0
TOTAL PUT 514 21,664 +320
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$ 62.30
26FEB26 45.00 C 0.00 0.00 0.00 17.51 -1.69 64 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.56 -1.34 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.51 -1.30 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.52 -1.39 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.52 -1.34 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.59 -1.25 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.16 -1.21 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.72 -1.17 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.46 -1.15 33 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.54 -1.13 31 0 261 0
26FEB26 62.50 C 2.96 2.96 2.96 2.06 -0.90 30 6 39 0
26FEB26 65.00 C 1.45 1.45 1.15 1.11 -0.61 31 2 47 0
26FEB26 67.50 C 0.76 0.76 0.76 0.52 -0.43 30 4 127 0
26FEB26 70.00 C 0.32 0.32 0.32 0.22 -0.24 30 1 110 +1
26FEB26 72.50 C 0.16 0.16 0.16 0.09 -0.11 31 15 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.69 -1.29 73 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.65 -1.30 67 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.69 -1.14 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.69 -1.15 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.68 -1.22 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.68 -1.29 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.69 -1.24 53 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.71 -1.31 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.73 -1.47 49 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.72 -1.18 46 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.51 -1.56 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.52 -1.58 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.67 -1.31 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.67 -1.50 32 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.61 -1.14 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.50 -1.06 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.57 -1.33 36 0 56 0
30MAR26 60.00 C 0.00 0.00 0.00 4.94 -0.96 35 0 174 0
30MAR26 62.50 C 4.07 4.07 4.07 3.60 -0.80 35 6 178 0
30MAR26 65.00 C 0.00 0.00 0.00 2.56 -0.68 35 0 69 0
30MAR26 67.50 C 1.99 2.04 1.79 1.78 -0.55 35 57 129 +32
30MAR26 70.00 C 0.00 0.00 0.00 1.18 -0.42 35 0 27 0
30MAR26 72.50 C 1.07 1.08 0.96 0.76 -0.30 35 39 164 +39
30MAR26 75.00 C 0.75 0.75 0.66 0.48 -0.21 35 41 113 0
30MAR26 77.50 C 0.50 0.50 0.50 0.29 -0.14 35 12 55 0
30MAR26 80.00 C 0.30 0.30 0.30 0.18 -0.09 35 3 74 0
30MAR26 82.50 C 0.20 0.20 0.20 0.10 -0.06 35 15 100 -15
30MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.00 -1.24 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.72 -1.47 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.07 -1.08 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.82 -1.96 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.87 -1.57 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.34 -1.60 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.73 -1.51 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.14 -0.83 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.34 -1.01 36 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.80 -1.00 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.49 -0.82 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.45 -0.68 35 0 260 0
29APR26 67.50 C 2.87 2.87 2.87 2.61 -0.61 36 20 20 +20
29APR26 70.00 C 0.00 0.00 0.00 1.91 -0.54 35 0 6 0
29APR26 72.50 C 1.54 1.54 1.54 1.38 -0.43 35 7 53 +7
29APR26 75.00 C 0.00 0.00 0.00 0.98 -0.34 35 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.69 -0.26 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.47 -0.20 35 0 15 0
29APR26 82.50 C 0.59 0.59 0.59 0.32 -0.15 35 7 22 +7
29APR26 85.00 C 0.00 0.00 0.00 0.22 -0.10 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.15 -0.07 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.31 - 39 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 15.40 - 38 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 14.53 - 38 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 13.67 - 38 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 11.61 - 37 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 9.31 - 32 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 7.98 - 35 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 6.53 - 36 100 100 -
28MAY26 62.50 C 0.00 0.00 0.00 5.25 - 35 100 100 -
28MAY26 65.00 C 0.00 0.00 0.00 4.17 - 35 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 3.30 - 36 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 2.57 - 36 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 1.96 - 35 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 1.49 - 35 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 1.11 - 35 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 0.83 - 35 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 0.61 - 35 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 0.45 - 35 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 0.31 - 35 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 21.20 -1.16 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.17 -1.49 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.17 -1.27 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.23 -1.24 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.32 -1.19 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.40 -1.28 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.52 -1.26 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.69 -1.04 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.83 -1.39 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.84 -1.12 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.65 -1.65 34 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.38 -0.74 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.95 -0.69 36 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.67 -0.81 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.64 -0.78 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.72 -0.71 36 0 0 0
29JUN26 70.00 C 3.32 3.32 3.32 2.94 -0.69 36 4 22 0
29JUN26 72.50 C 2.74 2.74 2.74 2.33 -0.59 36 9 9 +9
29JUN26 75.00 C 0.00 0.00 0.00 1.83 -0.49 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.42 -0.43 36 0 0 0
29JUN26 80.00 C 1.49 1.49 1.49 1.09 -0.36 36 15 95 +15
29JUN26 82.50 C 1.21 1.21 1.21 0.82 -0.31 35 15 99 +15
29JUN26 85.00 C 0.00 0.00 0.00 0.62 -0.24 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.47 -0.19 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.36 -0.15 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.28 -0.12 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 -0.10 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.46 -1.32 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.64 -1.10 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.76 -1.10 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.86 -1.03 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.09 -0.95 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.31 -0.88 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.66 -0.92 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.68 -0.92 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.05 -0.92 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.51 -1.41 36 0 137 0
29SEP26 60.00 C 0.00 0.00 0.00 8.60 -0.75 38 0 122 0
29SEP26 62.50 C 0.00 0.00 0.00 7.16 -0.88 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.15 -0.83 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.32 -0.72 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.56 -0.65 37 0 0 0
29SEP26 72.50 C 4.12 4.12 4.12 3.91 -0.59 37 6 6 +6
29SEP26 75.00 C 3.57 3.57 3.57 3.37 -0.47 37 7 7 +4
29SEP26 77.50 C 3.10 3.10 3.10 2.91 -0.41 38 9 9 +9
29SEP26 80.00 C 0.00 0.00 0.00 2.52 -0.30 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.09 -0.35 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.79 -0.32 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.50 -0.31 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.27 -0.24 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.07 -0.23 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.90 -0.20 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.91 -1.32 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.95 -1.46 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.23 -1.37 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.44 -1.54 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.82 -1.41 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.05 -1.12 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.34 -1.12 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.95 -1.04 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.64 -0.91 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.46 -0.86 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.40 -0.75 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.41 -0.75 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.57 -0.63 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.76 -0.63 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 5.10 -0.52 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.45 -0.52 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.93 -0.42 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.48 -0.37 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.10 -0.30 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.72 -0.24 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.35 -0.26 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.08 -0.25 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.80 -0.25 37 0 1,000 0
TOTAL CALL 500 6,545 +149
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
26FEB26 52.50 P 0.10 0.10 0.09 0.04 +0.02 31 60 99 +25
26FEB26 55.00 P 0.21 0.21 0.20 0.14 +0.05 30 30 95 +9
26FEB26 57.50 P 0.44 0.53 0.44 0.44 +0.15 30 44 237 -14
26FEB26 60.00 P 0.97 1.11 0.89 1.07 +0.32 31 127 388 +65
26FEB26 62.50 P 1.85 1.96 1.85 2.10 +0.56 30 5 179 0
26FEB26 65.00 P 3.10 3.10 3.10 3.65 +0.83 30 3 96 -3
26FEB26 67.50 P 0.00 0.00 0.00 5.56 +1.00 29 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 7.80 +1.07 29 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.20 +1.27 0 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.70 +1.28 0 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.20 +1.33 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.70 +1.30 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.20 +1.22 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.70 +1.50 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.20 +1.50 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.70 +1.50 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.20 +1.50 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.70 +1.38 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 +0.05 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 +0.06 35 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.43 +0.12 35 0 145 0
30MAR26 55.00 P 0.77 0.79 0.71 0.85 +0.23 35 50 305 0
30MAR26 57.50 P 1.34 1.45 1.21 1.43 +0.29 35 24 200 +8
30MAR26 60.00 P 2.13 2.13 2.13 2.31 +0.50 35 20 196 +20
30MAR26 62.50 P 0.00 0.00 0.00 3.47 +0.58 35 0 234 0
30MAR26 65.00 P 4.48 4.48 4.48 4.92 +0.81 34 6 60 0
30MAR26 67.50 P 0.00 0.00 0.00 6.67 +0.85 35 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 8.58 +0.88 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.02 +1.32 40 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.93 +1.33 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.26 +1.05 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.72 +1.27 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.20 +0.93 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.70 +1.31 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.20 +1.50 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.70 +1.30 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.20 +1.29 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.70 +1.29 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.27 +0.07 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.35 +0.07 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 +0.10 35 0 222 0
29APR26 52.50 P 0.77 0.81 0.72 0.82 +0.15 35 60 31 -15
29APR26 55.00 P 1.25 1.25 1.14 1.35 +0.23 35 31 20 0
29APR26 57.50 P 0.00 0.00 0.00 2.07 +0.35 35 0 3 0
29APR26 60.00 P 2.82 2.82 2.82 3.02 +0.45 35 26 156 0
29APR26 62.50 P 0.00 0.00 0.00 4.21 +0.56 35 0 354 0
29APR26 65.00 P 0.00 0.00 0.00 5.66 +0.68 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 7.54 +1.00 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.23 +0.82 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.21 +0.85 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.34 +0.95 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.60 +1.09 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.87 +1.08 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.23 +0.95 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.71 +1.32 35 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.20 +1.41 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.37 - 35 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.48 - 35 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.59 - 35 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.74 - 35 0 0 -
28MAY26 52.50 P 1.16 1.16 1.16 1.17 - 35 2 2 -
28MAY26 55.00 P 0.00 0.00 0.00 1.75 - 35 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 2.55 - 35 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 3.56 - 35 100 100 -
28MAY26 62.50 P 0.00 0.00 0.00 4.78 - 35 100 100 -
28MAY26 65.00 P 0.00 0.00 0.00 6.21 - 35 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 7.90 - 35 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 9.70 - 35 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 11.66 - 36 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 13.98 - 38 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 16.09 - 38 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 18.01 - 34 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 20.42 - 36 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 22.77 - 35 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 25.24 - 36 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 +0.05 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.39 +0.05 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 +0.07 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.59 +0.06 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.75 +0.11 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.90 +0.11 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.09 +0.14 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.27 +0.16 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.86 +0.18 35 0 16 0
29JUN26 55.00 P 2.45 2.45 2.45 2.63 +0.32 35 18 45 +2
29JUN26 57.50 P 0.00 0.00 0.00 3.56 +0.38 35 0 32 0
29JUN26 60.00 P 4.46 4.48 4.46 4.69 +0.47 35 16 48 +16
29JUN26 62.50 P 0.00 0.00 0.00 6.01 +0.61 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.52 +0.71 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.55 +1.21 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.02 +0.68 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.93 +0.66 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.99 +0.96 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.11 +0.96 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.17 +0.91 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.59 +1.00 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.81 +1.01 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.08 +0.99 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.45 +0.99 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.92 +1.07 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.27 +0.99 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 +0.12 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.25 +0.12 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.45 +0.17 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.71 +0.23 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.96 +0.22 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.23 +0.25 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.51 +0.25 38 0 14 0
29SEP26 52.50 P 3.26 3.26 3.26 3.35 +0.34 38 14 14 +14
29SEP26 55.00 P 0.00 0.00 0.00 4.32 +0.43 38 0 7 0
29SEP26 57.50 P 5.28 5.28 5.22 5.42 +0.47 38 19 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.69 +0.55 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.10 +0.67 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.61 +0.70 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.28 +0.82 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.02 +0.85 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.91 +0.93 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.88 +1.36 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.86 +1.00 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.83 +0.94 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.98 +0.93 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.27 +1.05 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.56 +1.10 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.80 +1.03 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.23 +1.27 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.36 +1.38 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.78 +0.22 37 0 516 0
30DEC26 46.00 P 0.00 0.00 0.00 2.01 +0.24 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.35 +0.31 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.63 +0.31 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.91 +0.31 37 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 3.26 +0.38 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.14 +0.41 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.20 +0.52 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.35 +0.60 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.63 +0.64 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.05 +0.76 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.55 +0.78 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.21 +0.89 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.91 +0.91 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.77 +1.02 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.65 +1.03 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.67 +1.14 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.71 +1.14 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.85 +1.30 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.00 +1.22 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.13 +1.16 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.53 +1.38 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.72 +1.24 43 0 0 0
TOTAL PUT 755 6,747 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.40
30JAN26 52.50 C 0.00 0.00 0.00 22.90 -1.85 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 20.40 -1.85 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 17.90 -1.85 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 15.40 -1.85 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 12.90 -1.86 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 10.40 -1.86 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 7.90 -1.86 0 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 5.40 -1.86 0 0 0 0
30JAN26 72.50 C 2.40 4.25 2.40 2.90 -1.86 0 5 0 -6
30JAN26 75.00 C 1.51 1.71 0.32 0.40 -1.98 0 118 0 -72
30JAN26 77.50 C 0.30 0.39 0.01 0.00 -0.67 0 136 85 +48
30JAN26 80.00 C 0.06 0.06 0.01 0.00 -0.09 0 96 158 +49
30JAN26 82.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 76 0
30JAN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
30JAN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30JAN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JAN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 23.12 -1.66 146 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 20.69 -1.60 138 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 17.97 -1.82 88 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 15.77 -1.52 113 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 13.13 -1.66 85 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 10.61 -1.69 69 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 8.11 -1.73 54 0 0 0
06FEB26 70.00 C 7.10 7.10 7.10 5.64 -1.83 42 3 5 0
06FEB26 72.50 C 0.00 0.00 0.00 3.75 -1.38 47 0 23 0
06FEB26 75.00 C 2.40 2.81 2.25 2.12 -1.22 45 19 35 +11
06FEB26 77.50 C 1.60 1.75 0.96 1.04 -0.94 44 100 81 +35
06FEB26 80.00 C 0.81 1.00 0.53 0.44 -0.63 44 150 148 +3
06FEB26 82.50 C 0.58 0.58 0.27 0.16 -0.37 44 106 109 +23
06FEB26 85.00 C 0.21 0.28 0.16 0.05 -0.18 44 10 126 +1
06FEB26 87.50 C 0.15 0.15 0.15 0.02 -0.07 46 1 36 0
06FEB26 90.00 C 0.11 0.11 0.10 0.01 -0.02 50 5 40 +1
06FEB26 92.50 C 0.05 0.05 0.05 0.01 0.00 56 1 5 +1
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 46.00 C 29.63 30.53 29.63 29.66 -1.69 95 15 87 +13
26FEB26 47.00 C 28.64 29.53 28.64 28.70 -1.66 95 15 65 +10
26FEB26 48.00 C 0.00 0.00 0.00 27.68 -1.68 89 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 26.71 -1.65 88 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.71 -1.65 84 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 23.21 -1.66 75 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 20.73 -1.65 68 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 18.37 -1.54 66 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.79 -1.67 54 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 13.41 -1.65 51 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 10.96 -1.79 44 0 54 0
26FEB26 67.50 C 8.80 8.80 8.80 9.05 -1.20 48 3 12 0
26FEB26 70.00 C 7.10 7.20 7.10 6.75 -1.54 41 3 103 +2
26FEB26 72.50 C 5.70 5.70 5.07 5.39 -1.16 45 19 73 +10
26FEB26 75.00 C 4.49 4.60 3.78 3.94 -1.10 44 13 277 -1
26FEB26 77.50 C 3.40 3.64 2.79 2.81 -0.97 44 92 502 +3
26FEB26 80.00 C 2.60 2.78 2.00 1.93 -0.87 44 120 446 -9
26FEB26 82.50 C 2.10 2.10 1.57 1.29 -0.79 44 52 1,706 +16
26FEB26 85.00 C 1.65 1.65 1.18 0.83 -0.61 44 42 879 -12
26FEB26 87.50 C 1.02 1.07 1.00 0.52 -0.45 44 12 285 -1
26FEB26 90.00 C 0.88 0.98 0.73 0.31 -0.33 43 43 970 +15
26FEB26 92.50 C 0.57 0.57 0.57 0.18 -0.23 43 10 104 +2
26FEB26 95.00 C 0.47 0.47 0.45 0.11 -0.15 44 6 189 +1
26FEB26 97.50 C 0.42 0.42 0.40 0.06 -0.10 43 9 44 +4
26FEB26 100.00 C 0.40 0.40 0.27 0.04 -0.06 44 50 105 -26
26FEB26 102.50 C 0.25 0.25 0.22 0.02 -0.04 44 5 330 -4
30MAR26 20.00 C 0.00 0.00 0.00 55.76 -1.59 172 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 54.74 -1.61 163 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.75 -1.61 158 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.84 -1.52 160 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.76 -1.61 147 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.77 -1.60 143 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.79 -1.58 140 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.77 -1.61 133 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.80 -1.58 131 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.80 -1.59 126 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.78 -1.61 120 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 44.82 -1.58 119 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.82 -1.58 114 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.82 -1.59 110 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.85 -1.56 109 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 40.92 -1.50 109 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.82 -1.60 99 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.81 -1.62 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.82 -1.61 92 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.88 -1.56 92 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.85 -1.59 87 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.86 -1.59 84 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.84 -1.61 80 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 32.86 -1.60 78 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 31.78 -1.69 70 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 30.85 -1.62 71 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.92 -1.56 72 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 28.92 -1.44 69 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 27.90 -1.60 65 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 26.94 -1.58 64 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.96 -1.58 62 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 23.54 -1.56 59 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 21.07 -1.31 53 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 18.63 -1.30 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.30 -1.25 46 0 290 0
30MAR26 62.50 C 0.00 0.00 0.00 14.19 -1.25 46 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.12 -1.33 45 0 108 0
30MAR26 67.50 C 0.00 0.00 0.00 10.26 -1.34 45 0 448 0
30MAR26 70.00 C 0.00 0.00 0.00 8.74 -1.16 46 0 1,063 0
30MAR26 72.50 C 7.65 7.65 7.65 7.24 -1.12 46 1 213 0
30MAR26 75.00 C 6.29 6.29 6.29 6.06 -0.94 47 1 946 +1
30MAR26 77.50 C 5.20 5.20 4.82 4.98 -0.81 47 5 225 +2
30MAR26 80.00 C 4.55 4.77 4.00 4.00 -0.82 47 33 772 -10
30MAR26 82.50 C 3.78 3.80 3.73 3.18 -0.92 47 14 204 +13
30MAR26 85.00 C 3.00 3.40 3.00 2.50 -0.80 46 3 843 0
30MAR26 87.50 C 2.73 2.96 2.69 1.95 -0.68 46 11 230 +1
30MAR26 90.00 C 2.40 2.58 2.13 1.51 -0.57 46 19 1,114 +5
30MAR26 92.50 C 2.00 2.00 2.00 1.15 -0.48 46 4 265 0
30MAR26 95.00 C 1.57 1.57 1.57 0.88 -0.39 46 5 748 -3
30MAR26 97.50 C 1.47 1.54 1.37 0.66 -0.33 46 5 105 0
30MAR26 100.00 C 1.28 1.28 1.17 0.50 -0.26 46 21 317 +3
30MAR26 102.50 C 0.00 0.00 0.00 0.37 -0.21 46 0 234 0
30MAR26 105.00 C 0.00 0.00 0.00 0.27 -0.17 46 4 533 0
30MAR26 107.50 C 0.00 0.00 0.00 0.20 -0.13 46 0 91 0
30MAR26 110.00 C 0.73 0.73 0.68 0.15 -0.10 46 6 62 +1
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.08 46 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.06 46 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.05 46 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 101 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 54 0
30MAR26 130.00 C 0.28 0.28 0.28 0.01 -0.01 46 1 88 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
30MAR26 137.50 C 0.21 0.21 0.21 0.01 0.00 50 1 2 +1
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 26.19 -1.35 54 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 23.84 -1.26 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.46 -1.26 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.16 -1.25 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.00 -1.18 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.99 -1.22 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.09 -1.27 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 11.40 -1.23 45 0 6 0
29APR26 70.00 C 0.00 0.00 0.00 9.88 -1.16 45 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 8.46 -1.13 45 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 7.43 -0.85 47 0 638 0
29APR26 77.50 C 0.00 0.00 0.00 6.36 -0.82 47 0 34 0
29APR26 80.00 C 5.80 5.85 5.44 5.36 -0.95 47 5 236 +3
29APR26 82.50 C 5.12 5.12 5.12 4.48 -0.98 47 15 90 +15
29APR26 85.00 C 4.51 4.51 4.51 3.73 -0.88 46 3 658 +3
29APR26 87.50 C 0.00 0.00 0.00 3.09 -0.78 46 0 189 0
29APR26 90.00 C 3.45 3.45 3.45 2.55 -0.69 46 7 114 -7
29APR26 92.50 C 3.14 3.14 3.07 2.09 -0.60 46 13 18 -10
29APR26 95.00 C 2.89 2.89 2.86 1.70 -0.53 46 18 375 0
29APR26 97.50 C 0.00 0.00 0.00 1.39 -0.45 46 0 22 0
29APR26 100.00 C 2.23 2.26 2.23 1.12 -0.40 46 6 592 +1
29APR26 102.50 C 2.22 2.22 2.12 0.91 -0.33 46 2 20 +1
29APR26 105.00 C 1.79 1.79 1.79 0.73 -0.29 46 5 5 +5
29APR26 107.50 C 1.52 1.52 1.52 0.58 -0.25 46 15 120 0
29APR26 110.00 C 1.38 1.38 1.38 0.47 -0.20 46 1 33 +1
29APR26 112.50 C 0.00 0.00 0.00 0.37 -0.17 46 0 2 0
29APR26 115.00 C 1.20 1.20 1.20 0.30 -0.14 46 17 32 -9
29APR26 117.50 C 0.00 0.00 0.00 0.23 -0.13 46 0 10 0
29APR26 120.00 C 1.03 1.03 1.03 0.19 -0.10 46 15 21 +7
29APR26 122.50 C 0.00 0.00 0.00 0.15 -0.08 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.09 -0.06 46 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 80 0
29APR26 137.50 C 0.51 0.51 0.51 0.04 -0.02 47 1 7 +1
29APR26 140.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 21.94 - 48 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 19.74 - 46 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 17.72 - 46 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 15.75 - 45 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 14.06 - 46 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 12.47 - 46 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 11.01 - 46 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 9.82 - 47 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 8.71 - 48 0 0 -
28MAY26 77.50 C 7.95 7.95 7.95 7.63 - 48 16 8 -
28MAY26 80.00 C 0.00 0.00 0.00 6.61 - 48 0 0 -
28MAY26 82.50 C 6.30 6.30 6.30 5.71 - 47 2 2 -
28MAY26 85.00 C 0.00 0.00 0.00 4.92 - 47 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 4.22 - 47 0 0 -
28MAY26 90.00 C 4.56 4.56 4.56 3.61 - 47 2 2 -
28MAY26 92.50 C 0.00 0.00 0.00 3.08 - 47 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 2.62 - 47 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 2.22 - 47 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 1.88 - 47 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 1.59 - 47 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 1.34 - 47 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 1.13 - 47 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 0.95 - 47 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 0.79 - 47 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 0.66 - 47 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 0.56 - 47 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 0.46 - 47 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 0.39 - 47 0 0 -
28MAY26 125.00 C 1.36 1.36 1.36 0.32 - 47 1 1 -
29JUN26 30.00 C 0.00 0.00 0.00 46.23 -1.31 86 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.23 -1.27 82 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.25 -1.21 80 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 43.25 -1.35 77 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.29 -1.26 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.20 -1.34 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.24 -1.31 68 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.36 -1.27 69 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.39 -1.27 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.41 -1.34 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.44 -1.31 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.41 -1.27 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.43 -1.31 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.53 -1.26 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.57 -1.24 58 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.53 -1.25 54 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.60 -1.33 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.70 -1.24 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.68 -1.22 51 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 27.75 -1.26 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.82 -1.25 49 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.56 -1.31 47 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.37 -1.33 46 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 20.41 -1.16 46 0 0 0
29JUN26 60.00 C 18.35 18.61 18.35 18.52 -1.05 46 16 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.51 -1.28 45 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 14.88 -1.24 45 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 13.35 -1.21 45 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 12.02 -1.09 46 0 371 0
29JUN26 72.50 C 0.00 0.00 0.00 10.81 -0.96 46 0 357 0
29JUN26 75.00 C 9.80 9.80 9.80 9.80 -0.74 47 10 165 +10
29JUN26 77.50 C 8.46 8.46 8.46 8.88 -0.67 48 1 306 0
29JUN26 80.00 C 8.27 8.27 7.60 7.96 -0.72 49 88 495 +83
29JUN26 82.50 C 0.00 0.00 0.00 7.04 -0.86 49 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 6.22 -0.78 48 0 212 0
29JUN26 87.50 C 0.00 0.00 0.00 5.48 -0.71 48 0 231 0
29JUN26 90.00 C 0.00 0.00 0.00 4.82 -0.65 48 0 1,427 0
29JUN26 92.50 C 0.00 0.00 0.00 4.23 -0.59 48 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 3.71 -0.53 48 0 198 0
29JUN26 97.50 C 0.00 0.00 0.00 3.24 -0.48 48 0 47 0
29JUN26 100.00 C 4.26 4.26 4.26 2.83 -0.43 48 1 115 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.47 -0.39 48 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 2.16 -0.34 48 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 1.88 -0.31 48 0 20 0
29JUN26 110.00 C 3.10 3.10 3.10 1.63 -0.28 48 1 32 0
29JUN26 112.50 C 0.00 0.00 0.00 1.42 -0.24 48 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.23 -0.22 48 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 1.07 -0.19 48 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.93 -0.17 48 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.81 -0.14 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.70 -0.13 48 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 -0.12 48 0 47 0
29JUN26 130.00 C 1.65 1.65 1.65 0.52 -0.11 48 1 45 0
29JUN26 132.50 C 1.51 1.51 1.51 0.45 -0.09 48 1 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.39 -0.08 48 0 18 0
29JUN26 137.50 C 0.00 0.00 0.00 0.34 -0.07 48 0 0 0
29JUN26 140.00 C 1.35 1.35 1.35 0.29 -0.06 48 1 17 +1
29SEP26 40.00 C 0.00 0.00 0.00 37.08 -1.35 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.14 -1.35 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.20 -1.35 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.26 -1.33 53 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 33.34 -1.33 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.42 -1.35 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.54 -1.33 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.62 -1.34 50 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 29.73 -1.35 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.89 -1.31 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.04 -1.26 48 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.94 -1.15 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.96 -1.13 46 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 22.25 -1.05 47 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 20.39 -1.22 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.80 -1.22 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.33 -1.19 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 15.96 -1.15 47 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 14.71 -1.07 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 13.60 -0.94 47 0 16 0
29SEP26 75.00 C 12.90 12.90 12.90 12.84 -0.54 49 1 38 +1
29SEP26 77.50 C 11.71 11.71 11.71 11.76 -0.74 49 1 59 -1
29SEP26 80.00 C 11.09 11.09 10.64 10.77 -0.78 49 15 362 +10
29SEP26 82.50 C 10.42 10.42 10.42 9.85 -0.89 49 2 25 +2
29SEP26 85.00 C 0.00 0.00 0.00 8.99 -1.10 49 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 8.20 -1.05 49 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 7.47 -1.00 48 0 47 0
29SEP26 92.50 C 7.80 7.80 7.50 6.81 -0.94 48 4 52 +4
29SEP26 95.00 C 0.00 0.00 0.00 6.20 -0.89 48 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 5.64 -0.84 48 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 5.13 -0.79 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 4.67 -0.74 48 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 4.24 -0.70 48 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 3.86 -0.65 48 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 3.50 -0.61 48 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.18 -0.57 48 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 2.89 -0.53 48 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 2.63 -0.49 48 0 46 0
29SEP26 120.00 C 4.19 4.19 4.19 2.38 -0.47 48 1 52 -1
30DEC26 40.00 C 0.00 0.00 0.00 37.88 -1.24 55 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 36.96 -1.25 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.09 -1.22 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.18 -1.24 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.30 -1.24 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.47 -1.20 51 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 32.57 -1.25 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.76 -1.22 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.97 -1.07 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 30.12 -1.20 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.32 -1.19 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 27.39 -1.18 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.62 -1.12 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.94 -0.92 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.35 -0.96 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.86 -0.96 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 19.51 -0.91 47 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 18.20 -0.90 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 16.99 -0.88 48 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 15.91 -0.85 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 14.91 -0.78 48 0 17 0
30DEC26 77.50 C 0.00 0.00 0.00 13.99 -0.74 49 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 13.03 -0.91 49 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 12.11 -0.86 49 0 0 0
30DEC26 85.00 C 11.80 11.80 11.80 11.24 -1.01 48 3 75 +3
30DEC26 87.50 C 0.00 0.00 0.00 10.44 -1.15 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.69 -1.14 48 0 26 0
30DEC26 92.50 C 0.00 0.00 0.00 8.99 -1.10 48 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 8.34 -1.05 48 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 7.73 -1.02 48 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 7.17 -0.97 48 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 6.65 -0.93 48 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 6.17 -0.88 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 5.72 -0.84 48 0 0 0
30DEC26 110.00 C 7.10 7.10 7.10 5.31 -0.80 48 3 11 0
30DEC26 112.50 C 0.00 0.00 0.00 4.92 -0.77 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.56 -0.73 48 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 4.23 -0.70 48 0 2 0
30DEC26 120.00 C 6.08 6.08 6.08 3.93 -0.66 48 2 30 -2
TOTAL CALL 1,691 29,724 +254
30JAN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30JAN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30JAN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30JAN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30JAN26 72.50 P 0.01 0.01 0.01 0.00 -0.01 0 7 99 -4
30JAN26 75.00 P 0.20 0.60 0.01 0.00 -0.13 0 306 139 +40
30JAN26 77.50 P 1.34 2.90 1.10 2.10 +1.13 0 86 0 -97
30JAN26 80.00 P 5.01 5.01 5.01 4.60 +1.68 0 5 0 -8
30JAN26 82.50 P 0.00 0.00 0.00 7.10 +1.69 0 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 9.60 +1.62 0 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 12.10 +1.54 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 14.60 +1.47 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 17.10 +1.39 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 19.60 +1.35 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 22.10 +1.35 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 24.60 +1.35 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 27.10 +1.35 0 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
06FEB26 67.50 P 0.07 0.07 0.07 0.06 +0.01 44 2 4 +2
06FEB26 70.00 P 0.20 0.33 0.18 0.23 +0.06 43 41 139 +26
06FEB26 72.50 P 0.50 0.90 0.48 0.68 +0.17 43 130 151 +48
06FEB26 75.00 P 1.35 2.01 1.20 1.58 +0.40 43 153 138 +42
06FEB26 77.50 P 2.50 3.40 2.40 2.98 +0.67 41 34 118 +17
06FEB26 80.00 P 0.00 0.00 0.00 4.99 +1.08 44 0 5 0
06FEB26 82.50 P 0.00 0.00 0.00 7.21 +1.32 43 0 1 0
06FEB26 85.00 P 0.00 0.00 0.00 9.62 +1.45 43 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 12.10 +1.49 0 0 1 0
06FEB26 90.00 P 0.00 0.00 0.00 14.60 +1.46 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 17.10 +1.39 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 19.60 +1.35 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 22.10 +1.35 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 24.60 +1.35 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 27.10 +1.35 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
26FEB26 48.00 P 0.01 0.01 0.01 0.01 0.00 61 12 29 +3
26FEB26 49.00 P 0.01 0.01 0.01 0.01 0.00 59 1 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
26FEB26 52.50 P 0.03 0.03 0.03 0.01 0.00 50 1 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 57.50 P 0.05 0.05 0.05 0.03 0.00 44 9 274 +5
26FEB26 60.00 P 0.07 0.10 0.07 0.08 +0.01 43 11 754 +5
26FEB26 62.50 P 0.20 0.20 0.15 0.18 +0.02 43 2 307 +2
26FEB26 65.00 P 0.30 0.40 0.28 0.39 +0.05 43 75 444 -11
26FEB26 67.50 P 0.55 0.80 0.55 0.75 +0.11 43 68 706 +67
26FEB26 70.00 P 1.15 1.45 1.00 1.31 +0.20 42 228 1,664 +171
26FEB26 72.50 P 1.87 2.35 1.72 2.13 +0.33 42 163 273 -13
26FEB26 75.00 P 3.05 3.70 2.78 3.20 +0.39 42 19 576 +6
26FEB26 77.50 P 4.45 5.11 4.20 4.75 +0.65 44 12 329 +10
26FEB26 80.00 P 6.41 6.41 6.41 6.51 +0.91 46 1 171 -1
26FEB26 82.50 P 0.00 0.00 0.00 8.45 +1.12 47 0 101 0
26FEB26 85.00 P 0.00 0.00 0.00 10.57 +1.31 49 0 13 0
26FEB26 87.50 P 0.00 0.00 0.00 12.76 +1.39 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.09 +1.47 52 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 17.43 +1.45 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.79 +1.37 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.18 +1.27 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.60 +1.15 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.10 +1.21 0 0 15 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 683 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 45 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 0.00 46 0 644 0
30MAR26 52.50 P 0.10 0.10 0.10 0.11 +0.01 46 6 191 +3
30MAR26 55.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 780 0
30MAR26 57.50 P 0.30 0.30 0.30 0.36 +0.04 45 2 430 0
30MAR26 60.00 P 0.48 0.53 0.48 0.61 +0.08 45 4 608 0
30MAR26 62.50 P 0.68 0.90 0.68 0.96 +0.12 45 52 1,130 +5
30MAR26 65.00 P 1.08 1.35 1.08 1.45 +0.18 45 28 1,126 +19
30MAR26 67.50 P 1.76 2.00 1.76 2.09 +0.25 45 16 417 -1
30MAR26 70.00 P 2.80 2.80 2.50 2.90 +0.34 45 7 1,917 +5
30MAR26 72.50 P 3.44 3.78 3.44 3.89 +0.45 45 3 316 +1
30MAR26 75.00 P 5.00 5.09 5.00 5.11 +0.45 45 3 155 +2
30MAR26 77.50 P 6.85 6.85 6.16 6.65 +0.60 46 8 94 +4
30MAR26 80.00 P 0.00 0.00 0.00 8.35 +0.84 47 0 195 0
30MAR26 82.50 P 0.00 0.00 0.00 10.16 +1.01 48 0 174 0
30MAR26 85.00 P 0.00 0.00 0.00 12.05 +1.12 49 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 14.07 +1.24 50 0 15 0
30MAR26 90.00 P 16.00 16.00 16.00 16.22 +1.37 51 10 9 -10
30MAR26 92.50 P 0.00 0.00 0.00 18.46 +1.46 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.75 +1.52 54 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 23.00 +1.48 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.27 +1.38 55 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 27.57 +1.27 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.00 +1.25 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.46 +1.21 58 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 34.78 +1.05 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.28 +1.24 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.62 +1.13 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.10 +1.11 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.60 +1.23 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.10 +1.41 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.60 +1.24 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.10 +1.41 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.60 +1.39 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 57.11 +1.51 67 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 59.60 +1.36 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.10 +1.47 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.60 +1.41 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 19 0
29APR26 55.00 P 0.33 0.35 0.33 0.50 +0.05 45 2 85 +1
29APR26 57.50 P 0.49 0.49 0.49 0.78 +0.09 45 1 147 0
29APR26 60.00 P 0.95 0.95 0.85 1.15 +0.12 45 30 260 +30
29APR26 62.50 P 1.30 1.30 1.28 1.65 +0.17 45 6 156 +4
29APR26 65.00 P 1.96 1.96 1.89 2.28 +0.24 45 4 242 +4
29APR26 67.50 P 2.80 2.92 2.64 3.05 +0.34 45 62 300 +9
29APR26 70.00 P 3.52 4.00 3.52 3.96 +0.42 45 11 389 +5
29APR26 72.50 P 4.99 4.99 4.58 5.00 +0.48 45 3 357 +2
29APR26 75.00 P 6.50 6.50 5.79 6.24 +0.45 45 30 1,118 +30
29APR26 77.50 P 7.40 7.55 7.40 7.77 +0.57 46 14 91 +14
29APR26 80.00 P 0.00 0.00 0.00 9.45 +0.71 47 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 11.26 +0.92 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 13.11 +1.07 48 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 15.04 +1.14 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 17.06 +1.23 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.20 +1.34 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.39 +1.39 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.67 +1.50 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.98 +1.53 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 28.14 +1.39 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.58 +1.45 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.93 +1.39 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.23 +1.24 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.64 +1.18 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.03 +1.06 58 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.33 +1.01 56 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 44.77 +1.04 56 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 47.19 +1.02 55 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.75 +1.17 59 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.17 +1.20 58 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.65 +1.23 59 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.14 +1.25 60 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.60 +1.24 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 62.10 +1.35 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.60 +1.25 0 0 0 0
28MAY26 55.00 P 0.58 0.58 0.58 0.89 - 46 2 2 -
28MAY26 57.50 P 0.91 0.91 0.91 1.27 - 46 1 1 -
28MAY26 60.00 P 0.00 0.00 0.00 1.77 - 46 0 0 -
28MAY26 62.50 P 1.90 1.90 1.90 2.37 - 46 4 4 -
28MAY26 65.00 P 0.00 0.00 0.00 3.09 - 46 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 3.92 - 46 0 0 -
28MAY26 70.00 P 4.27 4.35 4.27 4.92 - 45 2 2 -
28MAY26 72.50 P 0.00 0.00 0.00 6.01 - 45 0 0 -
28MAY26 75.00 P 7.24 7.24 7.24 7.24 - 45 3 3 -
28MAY26 77.50 P 8.96 8.96 8.77 8.77 - 46 18 18 -
28MAY26 80.00 P 0.00 0.00 0.00 10.56 - 48 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 12.34 - 49 0 0 -
28MAY26 85.00 P 13.43 13.43 13.43 14.11 - 49 6 6 -
28MAY26 87.50 P 0.00 0.00 0.00 15.98 - 49 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 17.96 - 50 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 19.99 - 50 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 22.13 - 51 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 24.31 - 52 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 26.56 - 53 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 28.86 - 54 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 31.19 - 55 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 33.46 - 56 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 35.75 - 56 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 38.04 - 56 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 40.46 - 57 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 42.80 - 57 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 45.14 - 57 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 47.55 - 58 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 49.94 - 58 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 +0.03 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.30 +0.05 47 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 +0.06 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.43 +0.08 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.51 +0.09 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.59 +0.09 47 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.71 +0.13 47 0 668 0
29JUN26 52.50 P 0.00 0.00 0.00 1.01 +0.16 47 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.40 +0.20 47 0 244 0
29JUN26 57.50 P 0.00 0.00 0.00 1.90 +0.28 47 0 201 0
29JUN26 60.00 P 0.00 0.00 0.00 2.48 +0.34 47 0 282 0
29JUN26 62.50 P 2.50 2.50 2.50 3.16 +0.37 47 1 294 -1
29JUN26 65.00 P 0.00 0.00 0.00 3.99 +0.48 47 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 4.90 +0.55 47 0 503 0
29JUN26 70.00 P 5.50 5.80 5.50 5.93 +0.61 46 2 1,471 +1
29JUN26 72.50 P 0.00 0.00 0.00 7.08 +0.72 46 0 879 0
29JUN26 75.00 P 0.00 0.00 0.00 8.31 +0.58 46 0 929 0
29JUN26 77.50 P 0.00 0.00 0.00 9.83 +0.60 47 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 11.48 +0.63 48 0 705 0
29JUN26 82.50 P 12.47 12.47 12.47 13.26 +0.87 48 15 43 +8
29JUN26 85.00 P 0.00 0.00 0.00 15.13 +1.04 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 17.05 +1.24 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.95 +1.26 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 20.95 +1.37 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 23.00 +1.39 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.11 +1.45 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.30 +1.52 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.50 +1.53 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.80 +1.63 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.06 +1.59 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.33 +1.55 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.62 +1.49 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 40.91 +1.38 56 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 43.24 +1.30 57 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 45.62 +1.24 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 47.99 +1.13 58 0 2 0
29JUN26 125.00 P 0.00 0.00 0.00 50.34 +1.00 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.75 +1.11 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.17 +1.06 59 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 57.53 +1.02 59 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 59.94 +1.05 59 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 62.36 +1.07 59 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.81 +1.11 59 0 0 0
29SEP26 40.00 P 0.33 0.33 0.33 0.40 0.00 47 1 21 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.56 +0.04 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.64 +0.04 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 +0.05 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 +0.06 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.98 +0.06 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.10 +0.06 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 +0.09 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.42 +0.10 47 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.58 +0.10 47 0 197 0
29SEP26 52.50 P 0.00 0.00 0.00 2.07 +0.14 47 0 179 0
29SEP26 55.00 P 0.00 0.00 0.00 2.61 +0.14 47 0 229 0
29SEP26 57.50 P 2.52 2.52 2.52 3.30 +0.21 47 1 184 0
29SEP26 60.00 P 0.00 0.00 0.00 4.02 +0.23 47 0 167 0
29SEP26 62.50 P 4.29 4.29 4.29 4.89 +0.29 47 3 587 +3
29SEP26 65.00 P 0.00 0.00 0.00 5.81 +0.33 47 0 139 0
29SEP26 67.50 P 0.00 0.00 0.00 6.86 +0.39 47 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 7.95 +0.42 46 0 60 0
29SEP26 72.50 P 0.00 0.00 0.00 9.19 +0.51 46 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 10.45 +0.45 46 0 136 0
29SEP26 77.50 P 11.62 11.62 11.58 11.92 +0.42 46 3 16 0
29SEP26 80.00 P 13.98 13.98 13.82 13.54 +0.45 47 2 45 +2
29SEP26 82.50 P 0.00 0.00 0.00 15.32 +0.58 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 17.14 +0.56 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.00 +0.65 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 20.89 +0.81 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 22.90 +0.94 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 24.88 +1.01 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 26.93 +1.14 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.00 +1.17 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 31.08 +1.18 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.26 +1.28 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.46 +1.33 53 0 4 0
29SEP26 110.00 P 0.00 0.00 0.00 37.68 +1.34 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 39.93 +1.37 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.15 +1.36 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.44 +1.33 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.69 +1.26 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 +0.03 47 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 0.91 +0.04 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.03 +0.04 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 +0.03 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.30 +0.06 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.46 +0.06 47 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 1.63 +0.06 47 0 3 0
30DEC26 47.00 P 1.33 1.33 1.33 1.80 +0.06 47 2 4 +2
30DEC26 48.00 P 0.00 0.00 0.00 1.99 +0.08 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.21 +0.10 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.43 +0.10 47 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 3.00 +0.11 47 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.71 +0.15 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.44 +0.16 47 0 14 0
30DEC26 60.00 P 4.52 4.52 4.52 5.33 +0.22 47 3 55 +3
30DEC26 62.50 P 0.00 0.00 0.00 6.22 +0.22 46 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 7.27 +0.31 46 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 8.35 +0.31 46 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 9.52 +0.40 46 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 10.79 +0.42 46 0 8 0
30DEC26 75.00 P 12.25 12.25 12.25 12.08 +0.44 46 1 27 +1
30DEC26 77.50 P 0.00 0.00 0.00 13.59 +0.41 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 15.28 +0.49 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.96 +0.43 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 18.75 +0.46 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 20.60 +0.53 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.53 +0.61 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.47 +0.78 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.47 +0.89 50 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 28.42 +0.91 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.42 +0.98 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.49 +1.07 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.58 +1.09 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.68 +1.10 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.85 +1.17 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.07 +1.26 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.28 +1.25 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.46 +1.20 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.68 +1.19 53 0 0 0
TOTAL PUT 1,738 33,721 +457
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$ 62.60
26FEB26 46.00 C 18.11 18.11 16.94 16.62 -0.61 0 120 120 +120
26FEB26 47.00 C 0.00 0.00 0.00 16.17 +0.21 78 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.74 -0.26 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.86 -0.34 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.11 +0.08 62 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 10.44 -0.39 44 0 0 0
26FEB26 55.00 C 9.04 9.57 9.04 8.19 -0.16 43 4 4 +2
26FEB26 57.50 C 0.00 0.00 0.00 6.00 -0.25 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.12 -0.08 38 0 75 0
26FEB26 62.50 C 3.89 3.89 2.88 2.63 -0.07 37 24 201 0
26FEB26 65.00 C 2.50 2.50 1.68 1.56 -0.08 36 239 676 +92
26FEB26 67.50 C 1.83 1.83 0.98 0.86 -0.07 36 226 666 +127
26FEB26 70.00 C 1.00 1.11 0.57 0.44 -0.04 36 362 723 0
26FEB26 72.50 C 0.67 0.67 0.42 0.21 -0.02 36 34 398 +1
26FEB26 75.00 C 0.41 0.41 0.25 0.09 -0.01 35 32 666 +23
26FEB26 77.50 C 0.16 0.16 0.11 0.04 -0.01 36 29 196 0
26FEB26 80.00 C 0.08 0.10 0.08 0.02 0.00 37 67 172 +56
26FEB26 82.50 C 0.05 0.05 0.05 0.01 0.00 38 15 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.31 -0.28 67 0 3 0
30MAR26 44.00 C 0.00 0.00 0.00 19.43 -0.31 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.33 +0.07 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.36 -0.20 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.42 -0.03 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.19 -0.21 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.55 +0.35 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.62 +0.33 51 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.29 -0.01 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.31 -0.26 45 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.39 -0.11 43 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 5.92 +0.03 44 0 253 0
30MAR26 62.50 C 0.00 0.00 0.00 4.56 0.00 43 0 554 0
30MAR26 65.00 C 4.09 4.09 4.09 3.45 -0.03 43 23 726 +4
30MAR26 67.50 C 3.28 3.28 2.79 2.56 -0.07 43 29 739 0
30MAR26 70.00 C 2.50 2.53 2.50 1.86 -0.05 42 36 1,708 +5
30MAR26 72.50 C 1.91 2.00 1.90 1.33 -0.03 42 53 375 -12
30MAR26 75.00 C 1.50 1.70 1.39 0.93 -0.03 42 41 926 0
30MAR26 77.50 C 1.41 1.41 1.17 0.64 -0.02 42 67 107 +43
30MAR26 80.00 C 1.02 1.02 0.74 0.44 -0.01 42 75 391 -12
30MAR26 82.50 C 0.62 0.62 0.62 0.29 -0.01 42 1 251 0
30MAR26 85.00 C 0.51 0.51 0.48 0.20 0.00 42 17 146 -1
30MAR26 87.50 C 0.00 0.00 0.00 0.13 0.00 42 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 0.00 42 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 0.00 43 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 0.00 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 0.00 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 44 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 17.75 -0.28 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.71 -0.18 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.69 -0.34 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.98 -0.19 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.64 -0.39 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.70 -0.14 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.60 -0.12 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.26 +0.18 42 0 0 0
29APR26 60.00 C 7.75 7.75 7.75 6.87 +0.06 43 15 43 +15
29APR26 62.50 C 6.23 6.27 5.82 5.57 +0.03 43 46 249 +10
29APR26 65.00 C 5.08 5.18 4.69 4.45 -0.03 42 50 277 0
29APR26 67.50 C 4.15 4.15 3.71 3.51 -0.07 42 215 196 +71
29APR26 70.00 C 3.47 3.47 3.44 2.74 -0.06 42 16 135 +16
29APR26 72.50 C 2.85 2.85 2.85 2.12 -0.04 42 6 210 0
29APR26 75.00 C 2.33 2.33 2.33 1.62 -0.03 42 58 92 +41
29APR26 77.50 C 1.91 1.91 1.76 1.23 -0.02 42 21 50 +16
29APR26 80.00 C 1.50 1.54 1.43 0.92 -0.02 42 51 104 +19
29APR26 82.50 C 1.15 1.21 1.15 0.69 -0.01 42 2 62 +2
29APR26 85.00 C 0.00 0.00 0.00 0.51 0.00 42 0 199 0
29APR26 87.50 C 0.00 0.00 0.00 0.37 -0.01 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.27 0.00 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 0.00 41 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.14 - 51 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 16.71 - 42 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 16.22 - 47 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 15.41 - 47 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 14.70 - 47 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 12.53 - 44 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 10.30 - 39 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 8.76 - 40 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 7.67 - 43 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 6.45 - 43 0 0 -
28MAY26 65.00 C 5.83 6.04 5.83 5.41 - 43 14 14 -
28MAY26 67.50 C 4.91 5.00 4.91 4.49 - 43 19 19 -
28MAY26 70.00 C 4.30 4.30 4.30 3.67 - 43 2 2 -
28MAY26 72.50 C 0.00 0.00 0.00 2.99 - 43 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 2.41 - 43 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 1.94 - 43 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 1.55 - 43 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 1.23 - 43 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 0.98 - 43 0 0 -
29JUN26 45.00 C 0.00 0.00 0.00 18.88 -0.15 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.17 -0.04 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.97 -0.37 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.22 +0.08 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.60 -0.24 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.70 -0.28 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.58 -0.11 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.77 -0.10 40 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 9.31 -0.06 40 0 3 0
29JUN26 60.00 C 8.44 8.44 8.44 8.44 +0.19 44 23 26 +8
29JUN26 62.50 C 0.00 0.00 0.00 7.15 +0.16 43 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 6.11 +0.14 44 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 5.17 +0.09 43 0 50 0
29JUN26 70.00 C 4.97 4.97 4.77 4.33 +0.04 43 129 2,068 0
29JUN26 72.50 C 4.25 4.29 3.92 3.61 +0.04 43 480 713 +480
29JUN26 75.00 C 0.00 0.00 0.00 3.02 +0.05 43 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 2.48 +0.05 43 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 2.07 +0.06 43 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.69 +0.05 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.40 +0.06 43 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.14 +0.05 43 0 7 0
29JUN26 90.00 C 1.50 1.50 1.50 0.93 +0.05 43 1 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.76 +0.04 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.50 +0.03 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.32 +0.02 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 18.67 -0.03 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.28 -0.31 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.59 -0.09 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.73 -0.21 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.80 -0.68 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.24 -0.70 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.98 -0.13 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.84 +0.23 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.49 +0.11 45 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 9.38 +0.18 45 0 2 0
29SEP26 65.00 C 8.94 8.94 8.94 8.39 +0.20 45 12 30 -10
29SEP26 67.50 C 0.00 0.00 0.00 7.47 +0.16 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 6.63 +0.13 45 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 5.84 +0.09 45 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.17 +0.10 45 0 0 0
29SEP26 77.50 C 5.29 5.29 5.29 4.53 +0.10 45 18 20 0
29SEP26 80.00 C 4.51 4.51 4.51 4.02 +0.11 45 1 64 -1
29SEP26 82.50 C 0.00 0.00 0.00 3.50 +0.11 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.10 +0.10 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 2.72 +0.11 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 2.37 +0.09 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.10 +0.10 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.82 +0.10 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.60 +0.08 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.37 +0.05 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.18 +0.08 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.04 +0.03 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.79 +0.06 44 0 3 0
29SEP26 112.50 C 1.25 1.30 1.25 0.70 +0.06 44 2 22 +2
30DEC26 46.00 C 0.00 0.00 0.00 20.67 +0.51 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.34 +0.02 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.05 +0.23 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.40 -0.30 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.88 +0.20 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.84 -0.43 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.78 -0.11 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.38 +0.16 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.22 +0.13 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.16 +0.16 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.21 +0.22 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 9.28 +0.20 45 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 8.46 +0.21 45 0 43 0
30DEC26 72.50 C 0.00 0.00 0.00 7.64 +0.12 45 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 6.93 +0.08 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 6.28 +0.08 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 5.64 +0.09 45 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 5.14 +0.10 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.64 +0.09 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.16 +0.09 45 0 0 0
30DEC26 90.00 C 4.46 4.46 4.46 3.79 +0.09 45 1 32 +1
TOTAL CALL 2,676 21,748 +1,118
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 0.15 0.15 0.08 +0.01 36 7 174 0
26FEB26 55.00 P 0.22 0.24 0.22 0.24 +0.02 36 11 510 +2
26FEB26 57.50 P 0.47 0.65 0.46 0.62 +0.06 36 185 624 -65
26FEB26 60.00 P 0.74 1.26 0.70 1.23 +0.02 35 357 1,191 +21
26FEB26 62.50 P 1.68 2.27 1.65 2.26 +0.06 34 361 1,031 +32
26FEB26 65.00 P 2.90 3.50 2.89 3.72 +0.07 34 18 562 +6
26FEB26 67.50 P 4.50 4.50 4.50 5.53 +0.05 34 7 651 -7
26FEB26 70.00 P 0.00 0.00 0.00 7.72 +0.26 35 0 237 0
26FEB26 72.50 P 0.00 0.00 0.00 10.01 -0.01 35 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 12.42 +0.29 35 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 15.00 -0.04 47 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 17.40 +0.25 0 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 19.94 -0.25 53 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 22.40 +0.30 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.90 +0.21 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.40 +0.18 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.02 +0.42 78 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.40 -0.39 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.90 +0.30 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.40 -0.26 0 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 0.06 +0.01 42 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 2 0
30MAR26 47.00 P 0.23 0.23 0.23 0.17 +0.02 42 12 17 +12
30MAR26 48.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 198 0
30MAR26 52.50 P 0.64 0.64 0.62 0.74 +0.06 42 30 371 +30
30MAR26 55.00 P 1.00 1.15 0.98 1.21 +0.05 42 49 335 +37
30MAR26 57.50 P 1.53 1.81 1.53 1.88 +0.07 41 128 611 +16
30MAR26 60.00 P 2.15 2.80 2.03 2.80 +0.06 41 107 919 +46
30MAR26 62.50 P 3.35 3.60 3.35 3.98 +0.11 41 90 1,181 0
30MAR26 65.00 P 4.70 4.70 4.70 5.42 +0.10 41 12 760 -12
30MAR26 67.50 P 6.31 6.31 6.31 7.08 +0.08 42 15 421 0
30MAR26 70.00 P 0.00 0.00 0.00 9.04 +0.10 43 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 11.03 +0.06 43 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 13.17 +0.02 44 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 15.73 +0.68 50 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 17.61 +0.27 42 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 20.00 -0.19 42 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 22.43 +0.13 42 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 25.10 +0.29 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 27.40 -0.18 0 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 30.07 +0.47 58 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 32.40 -0.39 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.90 +0.30 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.40 -0.26 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.97 +0.37 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.40 +0.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.90 +0.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.40 +0.23 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.90 +0.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.58 +0.41 84 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.90 +0.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.32 +0.04 42 0 3 0
29APR26 47.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.51 +0.05 42 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.63 +0.05 42 0 40 0
29APR26 50.00 P 0.70 0.70 0.70 0.78 +0.06 42 1 453 0
29APR26 52.50 P 0.78 1.13 0.78 1.18 +0.04 41 2 254 0
29APR26 55.00 P 1.47 1.57 1.47 1.79 +0.09 41 17 56 +6
29APR26 57.50 P 2.50 2.50 2.50 2.58 +0.11 41 30 203 +30
29APR26 60.00 P 3.30 3.30 3.30 3.57 +0.10 40 1 3,436 +1
29APR26 62.50 P 0.00 0.00 0.00 4.80 +0.12 41 0 343 0
29APR26 65.00 P 0.00 0.00 0.00 6.24 +0.11 41 0 108 0
29APR26 67.50 P 7.07 7.31 7.07 7.87 +0.10 41 24 134 +24
29APR26 70.00 P 9.09 9.09 9.09 9.94 +0.40 44 1 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.90 +0.76 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 13.69 -0.01 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.18 +0.53 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.91 0.00 41 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.18 -0.35 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.59 +0.29 42 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.10 +0.29 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.43 -0.15 41 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.07 -0.25 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.78 -0.01 58 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.90 +0.29 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.40 -0.26 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.13 +0.53 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.40 +0.30 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.91 +0.21 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.40 +0.23 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.60 - 43 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.73 - 43 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.86 - 42 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 1.02 - 42 0 0 -
28MAY26 50.00 P 1.05 1.08 1.05 1.18 - 42 2 2 -
28MAY26 52.50 P 0.00 0.00 0.00 1.74 - 42 0 0 -
28MAY26 55.00 P 2.12 2.12 2.12 2.45 - 42 4 4 -
28MAY26 57.50 P 0.00 0.00 0.00 3.34 - 42 0 0 -
28MAY26 60.00 P 3.83 3.83 3.83 4.43 - 42 15 15 -
28MAY26 62.50 P 5.12 5.12 5.09 5.68 - 42 12 12 -
28MAY26 65.00 P 0.00 0.00 0.00 7.14 - 42 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 8.76 - 43 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 10.25 - 41 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 12.11 - 41 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 14.29 - 43 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 16.18 - 42 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 18.33 - 42 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 20.52 - 41 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 23.02 - 45 0 0 -
29JUN26 45.00 P 0.76 0.76 0.68 0.79 +0.07 42 3 50 0
29JUN26 46.00 P 0.00 0.00 0.00 0.93 +0.05 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.08 +0.04 42 0 36 0
29JUN26 48.00 P 0.00 0.00 0.00 1.28 +0.10 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.48 +0.11 42 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 1.70 +0.12 42 0 85 0
29JUN26 52.50 P 0.00 0.00 0.00 2.35 +0.15 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.17 +0.18 42 0 137 0
29JUN26 57.50 P 0.00 0.00 0.00 4.15 +0.20 42 0 275 0
29JUN26 60.00 P 4.70 4.70 4.70 5.26 +0.17 41 1 3,207 -1
29JUN26 62.50 P 0.00 0.00 0.00 6.56 +0.18 42 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 8.08 +0.25 42 0 883 0
29JUN26 67.50 P 8.96 8.96 8.96 9.78 +0.31 43 15 152 +15
29JUN26 70.00 P 10.50 10.50 10.34 11.46 +0.30 43 21 253 +12
29JUN26 72.50 P 0.00 0.00 0.00 13.38 +0.82 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 15.13 +0.09 43 0 203 0
29JUN26 77.50 P 17.10 17.10 17.10 17.18 +0.47 43 2 65 +2
29JUN26 80.00 P 0.00 0.00 0.00 19.45 +0.31 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.26 0.00 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.52 +0.46 43 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.88 +0.26 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.88 +0.12 41 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.73 +0.41 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.78 -0.01 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.29 +0.36 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.48 -0.20 42 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 40.13 +0.30 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.45 +0.13 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.96 +0.26 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.40 +0.08 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.90 +0.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.94 +0.08 43 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.19 +0.09 43 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.46 +0.13 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.74 +0.13 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.02 +0.15 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.87 +0.20 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.83 +0.23 43 0 41 0
29SEP26 57.50 P 5.47 5.47 5.47 5.89 +0.21 43 15 79 +2
29SEP26 60.00 P 0.00 0.00 0.00 7.09 +0.16 43 0 851 0
29SEP26 62.50 P 0.00 0.00 0.00 8.43 +0.20 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.92 +0.24 43 0 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 11.51 +0.22 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 13.26 +0.29 44 0 84 0
29SEP26 72.50 P 14.36 14.36 14.36 15.03 +0.23 44 15 62 -15
29SEP26 75.00 P 0.00 0.00 0.00 17.28 +0.60 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 19.17 +1.05 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 21.03 +0.69 46 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 23.33 +1.13 48 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.87 +0.26 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.39 +0.88 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.64 +0.63 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.72 +0.55 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.83 +0.01 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.10 +0.68 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.20 +0.20 45 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.96 +0.85 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.84 +0.40 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.29 +0.02 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.66 +0.34 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.04 +0.13 45 0 0 0
30DEC26 46.00 P 2.54 2.55 2.54 2.82 +0.12 44 6 26 +6
30DEC26 47.00 P 0.00 0.00 0.00 3.10 +0.16 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.39 +0.11 44 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.74 +0.17 44 0 1 0
30DEC26 50.00 P 3.60 3.69 3.60 4.08 +0.16 43 11 67 0
30DEC26 52.50 P 0.00 0.00 0.00 4.98 +0.14 43 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 6.04 +0.16 43 0 24 0
30DEC26 57.50 P 0.00 0.00 0.00 7.15 +0.14 43 0 48 0
30DEC26 60.00 P 7.60 7.60 7.60 8.40 +0.15 43 1 67 -1
30DEC26 62.50 P 0.00 0.00 0.00 9.78 +0.17 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 11.28 +0.19 43 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 12.81 +0.17 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 14.55 +0.21 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 16.16 -0.01 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 18.26 +0.16 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.09 +0.32 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.09 +0.53 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.07 +0.25 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.76 +0.05 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.16 +0.56 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.27 +0.37 46 0 20 0
TOTAL PUT 1,588 30,231 +199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.88
26FEB26 15.00 C 0.00 0.00 0.00 5.88 -0.36 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.38 -0.36 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.88 -0.36 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.42 -0.32 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.92 -0.32 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.42 -0.32 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.92 -0.32 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.43 -0.32 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.95 -0.31 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.49 -0.31 21 0 187 0
26FEB26 20.00 C 1.12 1.14 0.98 1.06 -0.30 20 21 275 -17
26FEB26 21.00 C 0.56 0.56 0.56 0.45 -0.20 21 19 337 -19
26FEB26 22.00 C 0.24 0.24 0.24 0.14 -0.10 21 22 168 +22
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.44 -0.33 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.94 -0.33 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.44 -0.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.88 -0.40 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.39 -0.39 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.89 -0.39 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.39 -0.41 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.90 -0.40 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.42 -0.39 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.93 -0.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.49 -0.31 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.02 -0.31 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.56 -0.31 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.14 -0.29 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.76 -0.24 25 0 60 0
30MAR26 20.00 C 1.53 1.53 1.53 1.37 -0.27 24 15 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.81 -0.18 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.43 -0.13 24 0 320 0
30MAR26 23.00 C 0.00 0.00 0.00 0.22 -0.08 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.93 -0.42 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.45 -0.41 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.97 -0.41 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.49 -0.41 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.01 -0.41 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.58 -0.31 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.13 -0.30 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.71 -0.28 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.31 -0.27 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.93 -0.26 25 0 34 0
29APR26 20.00 C 1.75 1.75 1.75 1.63 -0.21 25 15 141 0
29APR26 21.00 C 0.00 0.00 0.00 1.05 -0.17 25 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.65 -0.14 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.39 -0.10 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.07 - 26 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 4.54 - 17 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 4.15 - 27 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 3.70 - 26 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 3.24 - 25 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 2.83 - 25 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 2.45 - 25 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 2.10 - 25 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 1.78 - 25 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 1.23 - 25 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.81 - 25 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 0.53 - 25 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 0.33 - 25 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 0.19 - 25 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 0.11 - 25 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 7.51 -0.40 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.06 -0.36 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.57 -0.36 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.09 -0.36 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.61 -0.36 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.14 -0.35 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.67 -0.35 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.21 -0.35 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.77 -0.34 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.34 -0.24 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.89 -0.28 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.52 -0.26 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.17 -0.25 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.86 -0.22 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.35 -0.20 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.91 -0.17 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.61 -0.12 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.09 25 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 12 0
29JUN26 26.00 C 0.22 0.22 0.22 0.15 -0.04 25 15 15 +15
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.53 -0.39 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.07 -0.36 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.59 -0.36 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.11 -0.36 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.64 -0.35 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.17 -0.35 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.72 -0.34 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.27 -0.34 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.84 -0.33 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.42 -0.24 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 -0.27 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 -0.25 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.33 -0.23 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 -0.23 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.54 -0.21 25 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.14 -0.17 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 -0.14 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.10 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.08 25 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 -0.06 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.11 -0.38 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.67 -0.35 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.22 -0.35 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.78 -0.34 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.36 -0.33 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.95 -0.33 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.57 -0.20 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.16 -0.34 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.84 -0.22 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.54 -0.20 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.26 -0.20 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.77 -0.24 24 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.39 -0.18 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.13 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.86 -0.10 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 -0.07 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 1 0
TOTAL CALL 107 4,370 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 P 0.02 0.02 0.02 0.01 0.00 26 28 104 +28
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 22 0 156 0
26FEB26 19.50 P 0.09 0.09 0.09 0.07 +0.01 21 30 139 +30
26FEB26 20.00 P 0.15 0.15 0.15 0.16 +0.04 21 3 382 0
26FEB26 21.00 P 0.39 0.39 0.39 0.56 +0.13 22 1 210 0
26FEB26 22.00 P 0.00 0.00 0.00 1.23 +0.22 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.13 +0.29 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.12 +0.32 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.17 +0.37 43 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.16 +0.35 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.16 +0.35 56 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.16 +0.35 62 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.16 +0.35 68 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.16 +0.35 74 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 76 0
30MAR26 18.50 P 0.12 0.12 0.12 0.10 +0.02 25 2 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.28 +0.05 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.43 +0.07 25 0 131 0
30MAR26 21.00 P 0.00 0.00 0.00 0.86 +0.12 25 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.51 +0.19 26 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.25 +0.24 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.15 +0.28 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.22 +0.41 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.21 +0.40 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.21 +0.40 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.21 +0.40 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.21 +0.40 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.21 +0.40 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.20 +0.03 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.44 +0.07 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.61 +0.09 25 0 100 0
29APR26 21.00 P 0.00 0.00 0.00 1.05 +0.13 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.68 +0.18 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.38 +0.23 25 0 8 0
29APR26 24.00 P 0.00 0.00 0.00 3.22 +0.27 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.23 +0.38 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.21 +0.40 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.21 +0.40 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.21 +0.40 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.21 +0.40 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.21 +0.40 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
28MAY26 16.50 P 0.13 0.13 0.13 0.05 - 25 30 30 -
28MAY26 17.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28MAY26 17.50 P 0.21 0.21 0.21 0.13 - 25 15 15 -
28MAY26 18.00 P 0.26 0.26 0.26 0.20 - 25 15 15 -
28MAY26 18.50 P 0.00 0.00 0.00 0.29 - 25 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.41 - 25 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.56 - 25 0 0 -
28MAY26 20.00 P 0.77 0.77 0.77 0.74 - 25 8 8 -
28MAY26 21.00 P 0.00 0.00 0.00 1.18 - 25 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 1.76 - 25 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 2.48 - 25 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 3.36 - 27 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 4.23 - 27 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 5.21 - 30 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 6.25 - 36 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 7.25 - 40 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 8.25 - 43 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 9.25 - 47 0 0 -
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 4 0
29JUN26 17.00 P 0.27 0.27 0.27 0.22 +0.03 25 15 17 +15
29JUN26 17.50 P 0.00 0.00 0.00 0.31 +0.04 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 +0.06 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.58 +0.08 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.75 +0.11 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.93 +0.12 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.16 +0.15 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.67 +0.18 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.36 +0.20 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.11 +0.23 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.94 +0.26 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.82 +0.32 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.74 +0.34 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.69 +0.35 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.66 +0.36 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.63 +0.36 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.60 +0.36 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.06 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 +0.07 25 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.01 +0.10 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 +0.12 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.45 +0.15 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.97 +0.17 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.70 +0.28 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.44 +0.22 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.20 +0.31 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.02 +0.30 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.90 +0.31 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.82 +0.33 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.76 +0.34 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.72 +0.35 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.68 +0.35 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 +0.06 25 0 65 0
30DEC26 17.00 P 0.54 0.54 0.54 0.55 +0.07 25 8 9 +8
30DEC26 17.50 P 0.00 0.00 0.00 0.68 +0.08 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 +0.09 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 +0.11 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 +0.11 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 +0.15 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.65 +0.17 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 +0.21 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.83 +0.24 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.53 +0.24 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.31 +0.28 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.13 +0.30 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.98 +0.30 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.87 +0.31 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.79 +0.32 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.73 +0.33 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.73 +0.38 29 0 0 0
TOTAL PUT 155 3,730 +81
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$ 1.21
30MAR26 0.55 C 0.00 0.00 0.00 0.67 -0.12 117 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.62 -0.12 105 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.58 -0.12 116 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 -0.11 119 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.50 -0.11 118 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.11 116 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.43 -0.10 121 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 -0.10 116 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 -0.10 117 0 20 0
30MAR26 1.00 C 0.33 0.33 0.32 0.33 -0.09 117 15 270 -15
30MAR26 1.05 C 0.22 0.22 0.22 0.30 -0.08 115 3 310 0
30MAR26 1.10 C 0.25 0.27 0.25 0.27 -0.09 113 26 473 -26
30MAR26 1.15 C 0.25 0.25 0.19 0.25 -0.08 115 136 394 -136
30MAR26 1.20 C 0.23 0.24 0.19 0.23 -0.07 116 40 135 -14
30MAR26 1.25 C 0.22 0.24 0.20 0.21 -0.07 116 27 125 +18
30MAR26 1.30 C 0.22 0.22 0.14 0.19 -0.07 115 558 572 +282
30MAR26 1.35 C 0.15 0.15 0.12 0.17 -0.07 113 44 544 -23
30MAR26 1.40 C 0.22 0.22 0.13 0.16 -0.06 116 71 418 +28
30MAR26 1.45 C 0.19 0.19 0.12 0.14 -0.06 113 13 1,017 +10
30MAR26 1.50 C 0.18 0.18 0.12 0.13 -0.05 114 453 2,411 -378
30MAR26 1.55 C 0.17 0.17 0.11 0.12 -0.05 115 167 325 -81
30MAR26 1.60 C 0.13 0.13 0.13 0.11 -0.05 116 3 135 0
30MAR26 1.65 C 0.08 0.08 0.08 0.10 -0.04 116 2 561 +2
30MAR26 1.70 C 0.08 0.08 0.08 0.09 -0.04 115 5 49 +5
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.04 114 0 132 0
30MAR26 1.80 C 0.07 0.07 0.07 0.07 -0.04 112 20 841 -20
30MAR26 1.85 C 0.09 0.09 0.07 0.06 -0.04 110 5 370 +5
30MAR26 1.90 C 0.00 0.00 0.00 0.05 -0.04 107 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 -0.04 103 0 202 0
30MAR26 2.00 C 0.05 0.05 0.05 0.03 -0.04 98 10 545 0
30MAR26 2.10 C 0.00 0.00 0.00 0.02 -0.04 94 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.04 86 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 -0.03 91 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.45 -0.08 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.42 -0.09 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.40 -0.09 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.38 -0.08 116 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.36 -0.08 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.35 -0.07 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.33 -0.08 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.32 -0.07 119 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.30 -0.07 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.29 -0.06 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.27 -0.07 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.26 -0.06 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.25 -0.06 118 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.24 -0.06 118 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.23 -0.06 118 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.22 -0.05 118 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.21 -0.05 118 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.20 -0.05 118 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.19 -0.05 117 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 -0.05 117 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.17 -0.05 116 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.16 -0.04 117 0 0 0
TOTAL CALL 1,598 11,145 -343
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.02 +0.01 109 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.03 +0.01 111 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.04 +0.01 110 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.06 +0.02 116 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.08 +0.02 119 0 449 0
30MAR26 0.95 P 0.00 0.00 0.00 0.09 +0.02 113 0 180 0
30MAR26 1.00 P 0.10 0.11 0.09 0.11 +0.02 113 258 596 +253
30MAR26 1.05 P 0.12 0.15 0.12 0.14 +0.03 118 17 240 +6
30MAR26 1.10 P 0.15 0.18 0.15 0.17 +0.04 121 9 797 +4
30MAR26 1.15 P 0.19 0.20 0.18 0.20 +0.04 123 119 1,021 +107
30MAR26 1.20 P 0.21 0.21 0.21 0.22 +0.04 119 11 526 +10
30MAR26 1.25 P 0.00 0.00 0.00 0.26 +0.05 124 0 80 0
30MAR26 1.30 P 0.30 0.31 0.30 0.29 +0.05 123 20 591 -20
30MAR26 1.35 P 0.32 0.33 0.32 0.32 +0.05 121 54 191 +4
30MAR26 1.40 P 0.00 0.00 0.00 0.36 +0.06 124 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.39 +0.06 121 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.43 +0.07 123 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.47 +0.07 124 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.51 +0.07 124 1 67 +1
30MAR26 1.65 P 0.00 0.00 0.00 0.55 +0.07 125 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 +0.06 118 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.62 +0.07 118 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.66 +0.06 116 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.71 +0.07 120 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 +0.09 118 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.79 +0.09 115 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.84 +0.09 119 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 +0.10 118 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.02 +0.10 116 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.11 +0.10 112 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.21 +0.10 118 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.31 +0.11 122 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.40 +0.11 114 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.50 +0.11 118 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.60 +0.12 122 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.70 +0.12 126 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.99 +0.11 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.22 +0.03 115 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.25 +0.03 117 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.28 +0.03 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.31 +0.04 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.34 +0.04 117 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.37 +0.04 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.41 +0.05 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.44 +0.05 117 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.48 +0.05 119 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.51 +0.05 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 +0.06 118 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.59 +0.06 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 +0.06 116 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 +0.06 117 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 +0.06 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 +0.06 117 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 +0.07 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 +0.07 117 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 +0.07 117 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 +0.07 116 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 +0.08 118 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.03 +0.08 117 0 0 0
TOTAL PUT 489 8,689 +365
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 75.40
26FEB26 46.00 C 0.00 0.00 0.00 29.50 -0.85 51 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.50 -0.86 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.48 -0.88 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.51 -0.85 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.44 -0.92 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.01 -0.86 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.52 -0.85 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.02 -0.86 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.48 -0.90 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 13.43 -0.34 51 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 10.55 -0.92 22 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 8.09 -0.71 21 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 5.76 -0.80 22 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 3.76 -0.53 22 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 2.09 -0.47 22 0 11 0
26FEB26 77.50 C 1.50 1.50 1.18 1.04 -0.30 22 7 44 +7
26FEB26 80.00 C 0.00 0.00 0.00 0.43 -0.18 22 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.15 -0.10 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 28 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.61 -0.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.61 -0.86 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.62 -0.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.63 -0.85 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.51 -0.98 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.61 -0.88 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.15 -0.85 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.66 -0.85 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.23 -0.80 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.56 -0.98 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.63 -0.51 36 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 10.55 -0.92 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 8.26 -1.22 14 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 6.36 -0.60 21 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 4.63 -0.45 22 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 3.08 -0.39 22 0 24 0
30MAR26 77.50 C 2.00 2.01 2.00 1.96 -0.31 22 16 109 +3
30MAR26 80.00 C 0.00 0.00 0.00 1.18 -0.20 22 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 0.65 -0.16 22 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.34 -0.11 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.17 -0.06 22 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 30.36 -0.15 79 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.66 -0.85 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.63 -0.89 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.51 -1.01 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.61 -0.92 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.15 -0.89 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.66 -0.90 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.23 -0.84 25 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.66 -0.93 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.63 -0.51 32 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 11.23 -0.24 29 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 8.90 -0.58 26 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 6.78 -0.60 24 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 4.94 -0.41 23 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 3.42 -0.34 23 0 15 0
29APR26 77.50 C 2.35 2.35 2.35 2.25 -0.26 22 15 60 +15
29APR26 80.00 C 1.78 1.78 1.50 1.42 -0.19 22 23 54 +23
29APR26 82.50 C 0.92 0.92 0.92 0.86 -0.15 22 11 11 +11
29APR26 85.00 C 0.00 0.00 0.00 0.49 -0.10 22 0 45 0
29APR26 87.50 C 0.38 0.38 0.38 0.27 -0.06 22 15 30 +15
29APR26 90.00 C 0.25 0.25 0.24 0.15 -0.02 22 30 30 +30
29APR26 92.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.15 - 0 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 20.85 - 37 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 18.41 - 35 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 16.22 - 36 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 13.63 - 30 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 11.23 - 27 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 8.95 - 24 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 6.78 - 22 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 5.08 - 22 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 3.61 - 22 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 2.48 - 22 60 60 -
28MAY26 80.00 C 0.00 0.00 0.00 1.65 - 21 60 60 -
28MAY26 82.50 C 0.00 0.00 0.00 1.06 - 21 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 0.66 - 21 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 0.40 - 21 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 0.24 - 21 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 0.14 - 21 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 0.04 - 21 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 30.36 -0.15 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.70 -0.81 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.72 -0.80 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.67 -0.85 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.23 -0.30 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.34 -0.70 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.85 -0.71 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.41 -0.66 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.22 -0.37 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.63 -0.51 28 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 11.23 -0.24 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.95 -0.53 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.78 -0.60 20 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 5.19 -0.44 21 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 3.81 -0.49 21 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 2.71 -0.35 21 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.89 -0.17 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 1.28 -0.15 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.85 -0.10 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.55 -0.10 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.35 -0.08 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.22 -0.05 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.36 -0.15 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.70 -0.81 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.72 -0.80 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.67 -0.85 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.23 -0.30 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.44 -0.60 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.85 -0.71 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.41 -0.67 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.30 -0.35 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.63 -0.67 23 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 11.61 -0.11 23 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 9.44 -0.34 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 7.70 -0.43 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.23 -0.53 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.94 -0.34 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.83 -0.37 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.00 -0.30 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.32 -0.24 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.77 -0.20 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.33 -0.17 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.99 -0.15 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.74 -0.10 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.40 -0.06 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.36 -0.15 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.16 -0.35 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.72 -0.80 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.73 -0.79 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.23 -0.30 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.44 -0.60 30 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 20.85 -0.71 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.41 -0.67 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.30 -0.46 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.83 -0.50 20 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 11.84 -0.27 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.93 -0.41 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 8.51 -0.24 20 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 7.13 -0.21 20 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.74 -0.35 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.72 -0.29 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.84 -0.23 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.08 -0.22 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.48 -0.17 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.98 -0.12 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.55 -0.09 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.25 -0.04 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.95 -0.05 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
TOTAL CALL 237 1,854 +104
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 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 44 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 64 0
26FEB26 70.00 P 0.25 0.25 0.22 0.21 +0.06 22 11 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.64 +0.14 21 0 6 0
26FEB26 75.00 P 1.44 1.44 1.44 1.52 +0.25 21 1 39 +1
26FEB26 77.50 P 0.00 0.00 0.00 2.95 +0.40 21 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 4.88 +0.52 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.15 +0.58 21 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.60 +0.58 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.46 +0.87 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.98 +0.82 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.54 +1.24 56 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.98 +0.67 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.48 +0.59 65 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 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 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 30 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 64 0
30MAR26 67.50 P 0.32 0.32 0.32 0.30 +0.06 22 6 54 +6
30MAR26 70.00 P 0.72 0.72 0.72 0.69 +0.13 22 2 24 +2
30MAR26 72.50 P 1.30 1.30 1.30 1.35 +0.22 22 15 56 +15
30MAR26 75.00 P 0.00 0.00 0.00 2.31 +0.29 21 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 3.68 +0.39 21 0 15 0
30MAR26 80.00 P 0.00 0.00 0.00 5.42 +0.48 21 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 7.46 +0.48 22 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.00 +0.80 27 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.47 +0.85 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.98 +0.82 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.54 +0.80 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.98 +0.67 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.48 +0.59 46 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 33 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 30 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.22 +0.06 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.49 +0.12 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.93 +0.17 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 1.62 +0.24 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 2.56 +0.35 21 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 3.83 +0.44 21 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 5.39 +0.38 21 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 7.21 +0.55 20 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.19 +0.22 18 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.89 +0.68 25 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.59 0.00 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.79 +0.81 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.13 +0.60 30 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.11 +0.05 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.02 +0.70 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.07 - 22 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.15 - 21 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.34 - 21 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.67 - 21 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 1.19 - 21 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 1.88 - 21 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 2.87 - 21 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 4.12 - 20 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 5.68 - 20 60 60 -
28MAY26 80.00 P 0.00 0.00 0.00 7.46 - 20 60 60 -
28MAY26 82.50 P 0.00 0.00 0.00 9.78 - 22 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 11.89 - 22 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 14.30 - 24 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 16.83 - 27 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 19.13 - 27 0 0 -
28MAY26 95.00 P 0.00 0.00 0.00 21.29 - 19 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 24.02 - 30 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 0.02 +0.01 21 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 36 0
29JUN26 60.00 P 0.33 0.33 0.33 0.22 +0.04 20 1 19 +1
29JUN26 62.50 P 0.00 0.00 0.00 0.44 +0.07 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.82 +0.13 20 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.38 +0.17 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.16 +0.30 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.08 +0.25 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.33 +0.41 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.84 +0.37 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.97 +0.60 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.78 +0.41 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.13 +0.61 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.43 +0.64 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.83 +0.85 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.13 +0.60 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.34 +0.24 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.02 +0.70 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 +0.03 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.05 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.62 +0.09 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.01 +0.13 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.55 +0.18 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.27 +0.23 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.19 +0.30 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.31 +0.37 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.63 +0.43 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 7.15 +0.48 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 8.91 +0.59 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.81 +0.66 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.85 +0.70 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.03 +0.74 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.83 +0.29 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.41 +0.53 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.34 +0.24 18 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.04 +0.30 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.04 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 +0.06 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 +0.09 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.88 +0.14 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.34 +0.19 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.94 +0.24 21 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.72 +0.31 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.67 +0.38 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.81 +0.45 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.14 +0.53 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.65 +0.60 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.32 +0.66 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.15 +0.69 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.15 +0.74 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.23 +0.74 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.27 +0.59 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.48 +0.50 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.80 +0.45 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.04 +0.25 22 0 0 0
TOTAL PUT 156 1,532 +25
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$ 606.00
30JAN26 470.00 C 0.00 0.00 0.00 136.00 -16.04 0 0 0 0
30JAN26 480.00 C 0.00 0.00 0.00 126.00 -16.04 0 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 116.00 -16.04 0 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 106.00 -16.04 0 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 96.00 -16.04 0 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 86.00 -16.04 0 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 76.00 -16.04 0 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 66.00 -16.04 0 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 56.00 -16.05 0 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 46.00 -16.05 0 0 0 -30
30JAN26 570.00 C 0.00 0.00 0.00 36.00 -16.05 0 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 26.00 -16.07 0 0 0 -31
30JAN26 590.00 C 17.00 17.00 16.65 16.00 -16.10 0 20 0 -216
30JAN26 600.00 C 17.00 17.00 6.80 6.00 -16.22 0 81 6 -631
30JAN26 610.00 C 8.00 8.88 0.06 0.00 -12.66 0 2,785 854 -630
30JAN26 620.00 C 2.00 2.91 0.02 0.00 -4.30 0 3,055 2,484 +687
30JAN26 630.00 C 0.89 0.89 0.01 0.00 -1.30 0 999 1,481 -221
30JAN26 640.00 C 0.30 0.30 0.01 0.00 -0.43 0 179 1,114 +119
30JAN26 650.00 C 0.05 0.05 0.01 0.00 -0.17 0 69 784 -24
30JAN26 660.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 176 0
30JAN26 670.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 30 0
30JAN26 680.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
06FEB26 470.00 C 0.00 0.00 0.00 136.26 -16.04 0 0 0 0
06FEB26 480.00 C 0.00 0.00 0.00 126.27 -16.38 43 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 119.76 -12.55 113 0 0 0
06FEB26 500.00 C 0.00 0.00 0.00 106.28 -16.04 0 0 0 0
06FEB26 510.00 C 0.00 0.00 0.00 99.18 -13.15 92 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 86.29 -16.05 0 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 76.30 -18.82 28 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 68.31 -14.06 61 0 0 0
06FEB26 550.00 C 66.00 66.00 66.00 56.35 -16.06 27 1 1 +1
06FEB26 560.00 C 0.00 0.00 0.00 46.45 -17.90 27 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 37.51 -16.69 33 0 0 0
06FEB26 580.00 C 0.00 0.00 0.00 26.92 -16.00 22 0 13 0
06FEB26 590.00 C 19.00 19.00 19.00 18.92 -14.80 25 10 100 0
06FEB26 600.00 C 17.50 18.15 11.36 11.34 -12.52 23 412 402 +97
06FEB26 610.00 C 10.00 12.00 5.75 5.75 -10.32 22 869 1,083 +333
06FEB26 620.00 C 7.50 8.00 2.80 3.19 -6.39 24 5,263 4,996 +4,012
06FEB26 630.00 C 3.90 4.99 1.45 1.87 -3.88 27 1,612 2,633 +459
06FEB26 640.00 C 2.00 2.43 0.90 1.15 -2.20 29 486 1,433 +115
06FEB26 650.00 C 1.28 1.28 0.63 0.74 -1.18 32 315 1,114 +6
06FEB26 660.00 C 0.77 0.78 0.45 0.52 -0.65 35 127 926 +31
06FEB26 670.00 C 0.55 0.55 0.55 0.36 -0.31 37 50 370 +50
06FEB26 680.00 C 0.33 0.33 0.33 0.27 -0.11 40 50 647 +50
06FEB26 690.00 C 0.19 0.19 0.19 0.21 -0.02 43 5 51 +5
06FEB26 700.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 59 0
06FEB26 710.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 16 0
06FEB26 720.00 C 0.00 0.00 0.00 0.11 +0.05 50 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.10 +0.06 53 0 0 0
06FEB26 740.00 C 0.00 0.00 0.00 0.09 +0.06 56 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 161.68 -15.52 81 0 433 0
26FEB26 460.00 C 0.00 0.00 0.00 147.69 -15.05 51 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 137.79 -15.66 49 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 130.85 -12.23 63 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 119.76 -17.33 54 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 106.79 -16.34 0 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 99.18 -13.98 43 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 88.48 -14.86 36 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 79.69 -16.37 37 0 70 0
26FEB26 540.00 C 75.00 75.00 75.00 69.65 -13.74 33 5 49 0
26FEB26 550.00 C 66.00 66.00 66.00 56.46 -16.74 0 10 317 +10
26FEB26 560.00 C 0.00 0.00 0.00 50.27 -15.64 27 0 11 0
26FEB26 570.00 C 47.00 47.00 47.00 38.79 -15.41 18 1 482 -1
26FEB26 580.00 C 39.44 39.44 35.10 32.76 -14.33 24 58 1,186 +52
26FEB26 590.00 C 30.00 32.80 25.00 25.00 -13.46 22 94 3,117 -3
26FEB26 600.00 C 27.00 27.00 17.78 17.78 -11.01 21 1,116 5,196 +1,000
26FEB26 610.00 C 18.50 19.80 12.70 12.70 -9.60 21 1,946 8,881 +732
26FEB26 620.00 C 14.35 15.50 8.94 8.94 -7.92 21 4,301 15,415 +1,920
26FEB26 630.00 C 10.28 11.00 6.00 6.18 -6.18 22 40,181 24,711 -813
26FEB26 640.00 C 7.40 8.20 4.20 4.30 -4.77 22 2,125 12,004 -142
26FEB26 650.00 C 5.50 5.97 3.10 3.15 -3.42 23 2,689 8,974 +1,100
26FEB26 660.00 C 4.10 4.35 2.26 2.16 -2.74 24 1,115 7,474 +143
26FEB26 670.00 C 3.07 3.07 1.80 1.48 -2.08 25 788 6,598 +176
26FEB26 680.00 C 2.00 2.08 1.45 1.02 -1.50 25 185 4,892 +57
26FEB26 690.00 C 1.35 1.65 1.30 0.70 -1.08 26 18 3,485 -1
26FEB26 700.00 C 1.50 1.50 0.91 0.49 -0.76 27 372 10,695 +33
26FEB26 710.00 C 1.11 1.11 1.07 0.34 -0.54 27 1,061 10,702 +61
26FEB26 720.00 C 0.90 0.90 0.78 0.24 -0.38 28 87 2,651 -5
26FEB26 730.00 C 0.00 0.00 0.00 0.17 -0.27 28 0 1,643 0
26FEB26 740.00 C 0.65 0.65 0.56 0.12 -0.19 29 78 1,182 +17
26FEB26 750.00 C 0.56 0.56 0.39 0.09 -0.14 30 4 3,465 +2
26FEB26 760.00 C 0.38 0.38 0.38 0.07 -0.09 31 3 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 1,153 0
26FEB26 780.00 C 0.28 0.30 0.21 0.04 -0.04 32 1,300 1,958 +1,166
26FEB26 790.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 656 0
26FEB26 800.00 C 0.28 0.28 0.28 0.02 -0.03 33 80 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,403 0
26FEB26 820.00 C 0.12 0.12 0.12 0.01 -0.01 33 36 459 +29
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
26FEB26 850.00 C 0.11 0.11 0.11 0.01 0.00 37 50 205 +50
26FEB26 860.00 C 0.09 0.09 0.09 0.01 0.00 38 39 52 +38
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 290.31 -12.77 92 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 284.72 -8.60 109 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 267.61 -19.97 40 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 262.10 -17.90 89 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 247.70 -14.92 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 237.75 -16.03 33 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 227.80 -16.03 33 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 217.84 -19.09 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 207.07 -16.80 0 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 200.78 -16.11 61 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 187.99 -16.08 27 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 181.76 -12.48 58 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 168.12 -16.05 28 0 477 0
30MAR26 450.00 C 0.00 0.00 0.00 162.94 -14.26 55 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 149.88 -14.96 41 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 142.57 -11.82 48 0 282 0
30MAR26 480.00 C 138.00 138.00 138.00 130.85 -16.52 39 1 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 120.40 -18.33 35 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 112.46 -12.80 38 0 4,615 0
30MAR26 510.00 C 105.00 105.00 105.00 100.63 -12.53 30 1 7,659 -1
30MAR26 520.00 C 92.04 92.51 91.58 91.58 -14.28 30 136 3,414 -69
30MAR26 530.00 C 0.00 0.00 0.00 82.65 -13.41 29 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 74.53 -12.97 30 0 2,954 0
30MAR26 550.00 C 0.00 0.00 0.00 61.96 -14.02 22 0 3,115 0
30MAR26 560.00 C 0.00 0.00 0.00 54.13 -15.65 23 0 6,959 0
30MAR26 570.00 C 52.02 52.10 52.02 47.72 -13.15 24 3 736 -2
30MAR26 580.00 C 47.00 47.00 47.00 40.19 -13.55 24 10 10,314 0
30MAR26 590.00 C 35.62 35.62 34.00 34.00 -13.98 24 23 1,457 0
30MAR26 600.00 C 33.70 35.60 29.00 29.20 -9.60 25 336 13,603 +22
30MAR26 610.00 C 31.80 31.80 23.90 23.90 -9.64 25 526 5,740 +123
30MAR26 620.00 C 26.58 26.58 20.00 20.00 -8.28 25 357 14,991 +116
30MAR26 630.00 C 22.00 22.00 16.20 16.20 -6.92 25 286 9,366 0
30MAR26 640.00 C 18.11 18.11 13.30 13.30 -6.07 25 181 8,728 +21
30MAR26 650.00 C 14.00 15.43 11.16 11.06 -5.11 26 461 22,889 +178
30MAR26 660.00 C 12.60 12.60 9.21 8.99 -4.28 26 192 9,402 +18
30MAR26 670.00 C 10.01 10.01 7.53 7.29 -3.95 27 288 14,511 +10
30MAR26 680.00 C 7.56 8.29 6.45 5.91 -3.56 27 318 12,494 -85
30MAR26 690.00 C 6.99 7.06 5.50 4.78 -3.15 27 137 8,957 +67
30MAR26 700.00 C 5.72 5.72 4.52 3.86 -2.75 28 126 11,967 +32
30MAR26 710.00 C 4.69 4.69 3.94 3.12 -2.36 28 79 2,321 -47
30MAR26 720.00 C 4.39 4.39 3.50 2.52 -2.03 28 45 4,298 -30
30MAR26 730.00 C 0.00 0.00 0.00 2.04 -1.74 29 0 3,684 0
30MAR26 740.00 C 0.00 0.00 0.00 1.65 -1.49 29 0 1,588 0
30MAR26 750.00 C 2.80 2.90 2.56 1.30 -1.32 29 155 3,987 -2
30MAR26 760.00 C 2.10 2.10 2.10 1.09 -1.10 30 10 1,251 +10
30MAR26 770.00 C 0.00 0.00 0.00 0.87 -0.97 30 0 876 0
30MAR26 780.00 C 1.70 1.70 1.70 0.73 -0.81 30 10 570 +10
30MAR26 790.00 C 0.00 0.00 0.00 0.58 -0.72 31 0 6,560 0
30MAR26 800.00 C 1.64 1.64 1.64 0.49 -0.61 31 1 1,524 0
30MAR26 810.00 C 0.00 0.00 0.00 0.41 -0.52 31 0 2,842 0
30MAR26 820.00 C 1.34 1.40 1.34 0.33 -0.46 32 38 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.27 -0.39 32 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.23 -0.35 32 0 1,198 0
30MAR26 850.00 C 1.00 1.00 1.00 0.19 -0.31 33 1 357 -1
30MAR26 860.00 C 0.00 0.00 0.00 0.16 -0.26 33 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.13 -0.23 33 0 2,036 0
30MAR26 880.00 C 0.66 0.69 0.62 0.12 -0.20 34 15 231 +15
30MAR26 890.00 C 0.00 0.00 0.00 0.10 -0.18 34 0 457 0
30MAR26 900.00 C 0.00 0.00 0.00 0.08 -0.16 34 0 125 0
30MAR26 910.00 C 0.48 0.48 0.48 0.07 -0.14 35 10 96 +10
30MAR26 920.00 C 0.00 0.00 0.00 0.06 -0.13 35 0 1,453 0
29APR26 470.00 C 0.00 0.00 0.00 142.57 -11.82 36 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 132.06 -18.07 32 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 124.71 -14.02 36 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 115.11 -15.10 34 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 105.71 -12.17 32 0 10 0
29APR26 520.00 C 0.00 0.00 0.00 96.53 -13.77 31 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 86.04 -12.13 28 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 77.30 -13.28 27 0 16 0
29APR26 550.00 C 73.00 73.00 73.00 66.67 -17.17 23 1 81 +1
29APR26 560.00 C 0.00 0.00 0.00 61.37 -12.89 26 0 244 0
29APR26 570.00 C 56.80 57.50 56.80 55.55 -12.13 27 100 140 +100
29APR26 580.00 C 0.00 0.00 0.00 46.06 -12.81 24 0 5 0
29APR26 590.00 C 43.20 43.20 43.20 40.27 -10.38 24 100 846 +100
29APR26 600.00 C 42.50 42.50 35.50 35.93 -10.20 25 185 1,185 +97
29APR26 610.00 C 34.32 35.00 30.50 30.50 -8.42 25 32 1,086 +30
29APR26 620.00 C 31.90 31.90 26.90 26.73 -8.19 26 186 981 -2
29APR26 630.00 C 25.60 26.89 23.55 22.34 -7.91 25 172 700 +168
29APR26 640.00 C 0.00 0.00 0.00 19.24 -6.62 26 0 937 0
29APR26 650.00 C 18.80 19.14 17.90 16.56 -5.85 26 111 805 +3
29APR26 660.00 C 16.27 16.66 15.00 14.64 -4.84 27 150 1,053 -42
29APR26 670.00 C 14.19 14.19 13.56 12.31 -4.59 27 101 868 +45
29APR26 680.00 C 12.56 13.15 11.35 10.69 -3.76 27 110 4,380 +45
29APR26 690.00 C 10.40 10.42 10.17 9.22 -3.05 28 108 6,656 +3
29APR26 700.00 C 10.33 10.33 8.72 8.07 -2.33 28 68 7,655 +2
29APR26 710.00 C 0.00 0.00 0.00 7.07 -1.72 29 0 719 0
29APR26 720.00 C 7.30 7.30 6.96 6.12 -1.30 29 51 531 -39
29APR26 730.00 C 7.04 7.04 7.04 5.31 -0.94 29 36 521 +36
29APR26 740.00 C 6.34 6.44 5.21 4.62 -0.63 30 73 55 -26
29APR26 750.00 C 0.00 0.00 0.00 4.02 -0.39 30 0 1,137 0
29APR26 760.00 C 5.30 5.30 4.60 3.51 -0.19 30 46 2,016 +1
29APR26 770.00 C 0.00 0.00 0.00 3.07 -0.03 31 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 2.70 +0.10 31 0 41 0
29APR26 790.00 C 0.00 0.00 0.00 2.37 +0.19 32 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 2.04 +0.21 32 0 1,353 0
29APR26 810.00 C 0.00 0.00 0.00 1.80 +0.27 32 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 1.60 +0.32 33 0 251 0
29APR26 830.00 C 2.30 2.30 2.30 1.42 +0.35 33 10 100 +10
29APR26 840.00 C 0.00 0.00 0.00 1.27 +0.37 33 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 1.14 +0.38 34 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 1.02 +0.38 34 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.92 +0.40 34 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.83 +0.39 35 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.75 +0.38 35 0 13 0
29APR26 900.00 C 1.19 1.19 1.19 0.69 +0.38 36 10 349 +10
29APR26 910.00 C 0.00 0.00 0.00 0.62 +0.36 36 0 71 0
29APR26 920.00 C 0.00 0.00 0.00 0.57 +0.35 36 0 549 0
28MAY26 450.00 C 0.00 0.00 0.00 162.94 - 37 0 0 -
28MAY26 460.00 C 0.00 0.00 0.00 151.55 - 30 0 0 -
28MAY26 470.00 C 0.00 0.00 0.00 143.84 - 34 0 0 -
28MAY26 480.00 C 0.00 0.00 0.00 135.39 - 35 0 0 -
28MAY26 490.00 C 0.00 0.00 0.00 125.79 - 33 0 0 -
28MAY26 500.00 C 0.00 0.00 0.00 116.41 - 32 0 0 -
28MAY26 510.00 C 0.00 0.00 0.00 105.71 - 28 0 0 -
28MAY26 520.00 C 0.00 0.00 0.00 98.38 - 30 0 0 -
28MAY26 530.00 C 0.00 0.00 0.00 86.04 - 24 0 0 -
28MAY26 540.00 C 0.00 0.00 0.00 80.86 - 27 0 0 -
28MAY26 550.00 C 0.00 0.00 0.00 71.17 - 25 0 0 -
28MAY26 560.00 C 0.00 0.00 0.00 66.42 - 27 0 0 -
28MAY26 570.00 C 0.00 0.00 0.00 55.96 - 24 0 0 -
28MAY26 580.00 C 0.00 0.00 0.00 52.36 - 26 0 0 -
28MAY26 590.00 C 0.00 0.00 0.00 46.47 - 26 0 0 -
28MAY26 600.00 C 0.00 0.00 0.00 40.45 - 26 0 0 -
28MAY26 610.00 C 41.30 41.60 36.00 36.00 - 26 1,081 287 -
28MAY26 620.00 C 0.00 0.00 0.00 31.52 - 26 0 0 -
28MAY26 630.00 C 0.00 0.00 0.00 27.77 - 26 0 0 -
28MAY26 640.00 C 0.00 0.00 0.00 24.46 - 27 0 0 -
28MAY26 650.00 C 0.00 0.00 0.00 21.57 - 27 0 0 -
28MAY26 660.00 C 21.00 21.00 21.00 19.12 - 27 1 1 -
28MAY26 670.00 C 0.00 0.00 0.00 16.88 - 28 0 0 -
28MAY26 680.00 C 16.46 16.57 15.81 14.83 - 28 850 850 -
28MAY26 690.00 C 13.90 13.90 13.90 13.09 - 28 2 2 -
28MAY26 700.00 C 11.70 11.70 11.70 11.52 - 28 1 1 -
28MAY26 710.00 C 0.00 0.00 0.00 10.08 - 29 0 0 -
28MAY26 720.00 C 10.38 10.38 9.70 8.94 - 29 3 3 -
28MAY26 730.00 C 0.00 0.00 0.00 7.86 - 29 0 0 -
28MAY26 740.00 C 0.00 0.00 0.00 6.92 - 30 0 0 -
28MAY26 750.00 C 0.00 0.00 0.00 6.16 - 30 0 0 -
28MAY26 760.00 C 0.00 0.00 0.00 5.42 - 30 0 0 -
28MAY26 770.00 C 0.00 0.00 0.00 4.78 - 30 0 0 -
28MAY26 780.00 C 0.00 0.00 0.00 4.29 - 31 0 0 -
28MAY26 790.00 C 0.00 0.00 0.00 3.81 - 31 0 0 -
28MAY26 800.00 C 0.00 0.00 0.00 3.33 - 31 0 0 -
28MAY26 810.00 C 0.00 0.00 0.00 2.93 - 31 0 0 -
28MAY26 820.00 C 0.00 0.00 0.00 2.72 - 32 0 0 -
28MAY26 830.00 C 0.00 0.00 0.00 2.35 - 32 0 0 -
28MAY26 840.00 C 0.00 0.00 0.00 2.07 - 32 0 0 -
28MAY26 850.00 C 0.00 0.00 0.00 1.89 - 32 0 0 -
28MAY26 860.00 C 0.00 0.00 0.00 1.72 - 33 0 0 -
28MAY26 870.00 C 0.00 0.00 0.00 1.55 - 33 0 0 -
28MAY26 880.00 C 0.00 0.00 0.00 1.38 - 33 0 0 -
28MAY26 890.00 C 0.00 0.00 0.00 1.25 - 34 0 0 -
28MAY26 900.00 C 2.70 2.70 2.01 1.19 - 34 59 59 -
29JUN26 380.00 C 0.00 0.00 0.00 236.11 -9.99 57 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 225.92 -11.01 54 0 220 0
29JUN26 400.00 C 217.50 217.50 217.50 212.73 -14.18 44 1 59 0
29JUN26 410.00 C 0.00 0.00 0.00 200.78 -16.35 35 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 195.52 -11.35 46 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 181.76 -15.91 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 171.16 -18.10 31 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 162.94 -16.68 33 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 151.55 -13.29 28 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 143.84 -12.26 31 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 135.39 -14.74 31 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 127.52 -12.96 32 0 70 0
29JUN26 500.00 C 124.00 124.00 124.00 118.53 -12.97 31 2 599 +2
29JUN26 510.00 C 0.00 0.00 0.00 105.80 -12.08 26 0 136 0
29JUN26 520.00 C 0.00 0.00 0.00 98.38 -15.05 27 0 3,974 0
29JUN26 530.00 C 0.00 0.00 0.00 93.15 -11.98 29 0 745 0
29JUN26 540.00 C 0.00 0.00 0.00 82.79 -13.92 26 0 238 0
29JUN26 550.00 C 0.00 0.00 0.00 73.35 -14.89 24 1 283 0
29JUN26 560.00 C 74.92 74.92 71.20 69.32 -12.67 27 3 1,124 +3
29JUN26 570.00 C 0.00 0.00 0.00 64.13 -9.29 28 0 662 0
29JUN26 580.00 C 0.00 0.00 0.00 56.69 -9.48 27 0 1,319 0
29JUN26 590.00 C 0.00 0.00 0.00 50.24 -10.37 26 0 2,609 0
29JUN26 600.00 C 46.73 46.73 46.73 46.12 -7.63 27 1 5,665 0
29JUN26 610.00 C 44.01 44.96 40.89 40.89 -8.11 26 132 1,744 +130
29JUN26 620.00 C 40.00 40.00 39.00 36.56 -7.64 27 6 5,891 +1
29JUN26 630.00 C 35.50 36.40 33.00 32.40 -7.34 26 71 2,642 +71
29JUN26 640.00 C 32.20 32.24 30.60 28.94 -6.82 27 25 4,349 +5
29JUN26 650.00 C 29.06 29.06 26.50 25.94 -6.42 27 9 1,816 0
29JUN26 660.00 C 27.00 27.00 24.20 22.98 -5.98 27 4 12,960 +4
29JUN26 670.00 C 22.17 22.17 22.17 20.23 -5.88 27 10 3,063 0
29JUN26 680.00 C 20.98 20.98 19.88 17.91 -5.72 27 28 25,397 -13
29JUN26 690.00 C 0.00 0.00 0.00 15.60 -5.79 27 0 7,144 0
29JUN26 700.00 C 16.71 16.71 15.60 13.82 -5.52 27 78 26,993 0
29JUN26 710.00 C 0.00 0.00 0.00 12.09 -5.44 27 0 1,748 0
29JUN26 720.00 C 0.00 0.00 0.00 10.54 -5.30 27 0 3,399 0
29JUN26 730.00 C 12.10 12.38 11.83 9.28 -5.04 27 821 8,149 +700
29JUN26 740.00 C 0.00 0.00 0.00 8.02 -4.80 27 0 1,887 0
29JUN26 750.00 C 0.00 0.00 0.00 7.03 -4.52 27 0 7,395 0
29JUN26 760.00 C 9.07 9.07 9.07 6.15 -4.32 27 3 4,400 0
29JUN26 770.00 C 0.00 0.00 0.00 5.27 -4.15 27 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 4.64 -3.80 28 0 2,407 0
29JUN26 790.00 C 0.00 0.00 0.00 4.04 -3.67 28 0 99 0
29JUN26 800.00 C 6.45 6.75 6.45 3.44 -3.55 28 13 19,943 -9
29JUN26 810.00 C 0.00 0.00 0.00 3.03 -3.24 28 0 56 0
29JUN26 820.00 C 0.00 0.00 0.00 2.72 -2.96 28 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.35 -2.86 28 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 2.07 -2.67 28 0 54 0
29JUN26 850.00 C 0.00 0.00 0.00 1.89 -2.39 29 0 335 0
29JUN26 860.00 C 0.00 0.00 0.00 1.72 -2.15 29 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 1.55 -1.92 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.38 -1.91 29 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.25 -1.66 30 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.19 -1.44 30 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.69 -1.73 28 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.61 -1.64 28 0 967 0
29SEP26 400.00 C 0.00 0.00 0.00 213.23 -14.64 35 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 207.98 -12.74 41 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 196.28 -16.48 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 187.06 -14.49 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 177.89 -14.33 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 168.89 -10.73 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 158.53 -16.50 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 150.43 -15.52 31 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 144.90 -12.28 33 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 128.97 -18.77 26 0 8 0
29SEP26 500.00 C 136.00 136.00 136.00 125.57 -13.59 30 1 39 +1
29SEP26 510.00 C 0.00 0.00 0.00 114.31 -17.18 26 0 30 0
29SEP26 520.00 C 0.00 0.00 0.00 106.34 -17.25 26 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 105.43 -11.09 30 0 42 0
29SEP26 540.00 C 0.00 0.00 0.00 95.95 -12.66 28 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 86.23 -15.90 26 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 85.13 -8.62 29 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 78.68 -7.25 29 0 13 0
29SEP26 580.00 C 0.00 0.00 0.00 72.69 -9.54 29 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 65.17 -7.00 27 0 82 0
29SEP26 600.00 C 65.00 65.00 63.50 60.50 -6.67 28 2 5,183 +2
29SEP26 610.00 C 0.00 0.00 0.00 55.48 -8.81 27 0 3,487 0
29SEP26 620.00 C 0.00 0.00 0.00 51.04 -8.55 27 0 2,587 0
29SEP26 630.00 C 48.00 48.00 48.00 47.51 -7.32 28 1 2,287 +1
29SEP26 640.00 C 44.96 46.05 43.88 43.88 -6.76 28 240 1,708 +240
29SEP26 650.00 C 41.49 42.47 40.65 40.65 -6.47 28 220 6,242 +220
29SEP26 660.00 C 38.27 39.01 38.27 36.18 -7.64 27 300 1,317 +100
29SEP26 670.00 C 0.00 0.00 0.00 34.10 -6.00 28 0 1,821 0
29SEP26 680.00 C 0.00 0.00 0.00 31.13 -5.94 28 0 684 0
29SEP26 690.00 C 30.93 30.93 30.93 28.86 -5.24 28 40 117 0
29SEP26 700.00 C 28.50 28.50 27.80 26.62 -4.50 28 2 863 0
29SEP26 710.00 C 0.00 0.00 0.00 24.78 -3.60 29 0 263 0
29SEP26 720.00 C 0.00 0.00 0.00 23.01 -3.06 29 0 648 0
29SEP26 730.00 C 0.00 0.00 0.00 21.25 -2.50 29 0 408 0
29SEP26 740.00 C 0.00 0.00 0.00 19.95 -1.52 29 0 517 0
29SEP26 750.00 C 19.40 19.40 19.40 18.68 -1.04 30 20 717 +20
29SEP26 760.00 C 0.00 0.00 0.00 17.41 -0.57 30 0 1,025 0
29SEP26 770.00 C 16.64 16.64 15.98 16.15 -0.08 30 261 353 +248
29SEP26 780.00 C 0.00 0.00 0.00 15.14 +0.39 30 0 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 14.26 +0.78 31 0 96 0
29SEP26 800.00 C 13.80 13.80 13.80 13.39 +1.19 31 4 306 -4
29SEP26 810.00 C 0.00 0.00 0.00 12.52 +1.59 31 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 11.66 +1.96 31 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 10.99 +2.17 32 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 10.41 +2.22 32 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 9.85 +2.56 32 0 378 0
29SEP26 860.00 C 0.00 0.00 0.00 9.28 +2.60 32 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 8.72 +2.65 33 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 8.17 +2.87 33 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 7.76 +3.06 33 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 7.41 +3.12 33 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 7.06 +3.16 34 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 6.92 +3.41 34 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 6.56 +3.44 34 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 6.21 +3.40 35 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 5.86 +3.30 35 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 5.59 +3.28 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 5.38 +3.31 35 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 5.17 +3.35 36 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 4.97 +3.31 36 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 4.76 +3.25 36 0 217 0
30DEC26 400.00 C 231.78 231.78 231.78 221.22 -15.26 37 30 225 +30
30DEC26 410.00 C 0.00 0.00 0.00 207.98 -19.23 31 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 202.92 -14.48 35 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 193.89 -12.50 34 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 183.74 -14.47 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 176.55 -11.07 33 0 76 0
30DEC26 460.00 C 0.00 0.00 0.00 166.95 -15.31 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 159.93 -9.25 32 0 4 0
30DEC26 480.00 C 155.34 155.34 155.00 146.05 -19.42 27 33 481 +30
30DEC26 490.00 C 0.00 0.00 0.00 141.11 -16.27 29 0 169 0
30DEC26 500.00 C 140.00 140.00 140.00 133.86 -14.94 29 1 314 -1
30DEC26 510.00 C 0.00 0.00 0.00 128.91 -12.44 30 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 120.00 -13.61 29 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 108.36 -16.54 26 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 108.20 -5.26 29 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 96.30 -10.96 26 0 230 0
30DEC26 560.00 C 0.00 0.00 0.00 95.47 -11.78 29 1 14 +1
30DEC26 570.00 C 0.00 0.00 0.00 89.14 -9.92 28 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 81.31 -12.28 27 0 4 0
30DEC26 590.00 C 0.00 0.00 0.00 77.76 -8.71 28 0 368 0
30DEC26 600.00 C 80.00 80.00 74.20 73.00 -9.21 28 10 3,483 +10
30DEC26 610.00 C 71.45 71.45 70.50 68.21 -8.74 28 12 852 +1
30DEC26 620.00 C 0.00 0.00 0.00 63.60 -9.31 28 0 2,019 0
30DEC26 630.00 C 64.56 64.56 63.00 59.67 -8.79 28 5 1,285 +2
30DEC26 640.00 C 58.60 58.60 57.71 55.38 -8.53 28 105 2,108 +105
30DEC26 650.00 C 56.50 56.50 52.21 52.21 -7.50 28 106 543 +62
30DEC26 660.00 C 51.01 51.01 48.96 48.96 -6.83 28 100 425 +35
30DEC26 670.00 C 0.00 0.00 0.00 45.38 -6.69 28 0 339 0
30DEC26 680.00 C 0.00 0.00 0.00 42.64 -6.20 28 1 236 +1
30DEC26 690.00 C 0.00 0.00 0.00 39.64 -5.99 28 0 327 0
30DEC26 700.00 C 39.20 39.30 37.20 37.20 -5.61 28 26 1,004 +10
30DEC26 710.00 C 0.00 0.00 0.00 34.56 -5.25 28 0 138 0
30DEC26 720.00 C 33.66 33.66 33.66 32.43 -4.39 28 45 65 +45
30DEC26 730.00 C 0.00 0.00 0.00 30.30 -3.91 28 0 35 0
30DEC26 740.00 C 30.01 30.01 30.01 28.45 -3.42 29 45 105 +45
30DEC26 750.00 C 0.00 0.00 0.00 26.62 -2.91 29 0 902 0
30DEC26 760.00 C 26.00 26.00 25.20 25.20 -2.00 29 5 138 +3
30DEC26 770.00 C 0.00 0.00 0.00 23.69 -1.52 29 0 34 0
30DEC26 780.00 C 0.00 0.00 0.00 22.35 -1.09 29 0 333 0
30DEC26 790.00 C 22.06 22.06 22.06 21.02 -0.65 30 34 64 +34
30DEC26 800.00 C 20.00 20.35 20.00 19.70 -0.20 30 6 171 +4
30DEC26 810.00 C 0.00 0.00 0.00 18.55 +0.21 30 10 37 +10
30DEC26 820.00 C 0.00 0.00 0.00 17.62 +0.58 30 0 186 0
30DEC26 830.00 C 0.00 0.00 0.00 16.69 +0.95 30 0 52 0
30DEC26 840.00 C 16.59 16.59 16.17 15.76 +1.32 30 38 64 +22
30DEC26 850.00 C 0.00 0.00 0.00 14.84 +1.67 31 0 136 0
30DEC26 860.00 C 0.00 0.00 0.00 14.16 +1.92 31 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 13.26 +1.94 31 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 12.60 +2.20 31 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 11.98 +2.51 31 0 92 0
30DEC26 900.00 C 0.00 0.00 0.00 11.37 +2.69 31 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 10.85 +2.80 32 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 10.34 +2.93 32 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 9.92 +3.14 32 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 9.34 +3.20 32 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 9.06 +3.42 32 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 8.54 +3.32 32 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 8.35 +3.55 33 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 7.99 +3.61 33 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 7.58 +3.62 33 0 29 0
30DEC26 1,000.00 C 7.87 7.87 7.08 7.14 +3.53 33 3 568 +1
TOTAL CALL 84,438 645,172 +12,912
30JAN26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
30JAN26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
30JAN26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
30JAN26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 971 0
30JAN26 580.00 P 0.02 0.02 0.01 0.00 -0.03 0 116 665 0
30JAN26 590.00 P 0.04 0.04 0.04 0.00 -0.06 0 20 771 -20
30JAN26 600.00 P 0.12 0.20 0.03 0.00 -0.16 0 101 3,182 -39
30JAN26 610.00 P 0.45 4.20 0.38 4.00 +3.40 0 4,482 0 -1,250
30JAN26 620.00 P 5.56 14.50 3.90 14.00 +11.54 0 935 0 -929
30JAN26 630.00 P 14.23 23.08 14.23 24.00 +14.42 0 126 0 -249
30JAN26 640.00 P 0.00 0.00 0.00 34.00 +15.05 0 0 0 -1
30JAN26 650.00 P 0.00 0.00 0.00 44.00 +15.02 0 0 0 -1
30JAN26 660.00 P 0.00 0.00 0.00 54.00 +15.95 0 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 64.00 +15.04 0 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 74.00 +14.83 0 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 84.00 +14.77 0 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 94.00 +14.52 0 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 104.00 +14.16 0 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 114.00 +15.65 0 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 124.00 +14.59 0 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 134.00 +14.41 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
06FEB26 550.00 P 0.24 0.24 0.21 0.05 0.00 28 55 91 +55
06FEB26 560.00 P 0.29 0.29 0.29 0.13 +0.01 26 1 65 +1
06FEB26 570.00 P 0.27 0.55 0.27 0.39 +0.12 26 95 246 +93
06FEB26 580.00 P 0.80 0.98 0.69 0.98 +0.42 25 269 580 +209
06FEB26 590.00 P 1.09 2.10 1.09 2.25 +1.16 23 663 787 +370
06FEB26 600.00 P 2.43 4.80 2.02 4.85 +2.69 22 2,406 1,684 +1,077
06FEB26 610.00 P 4.91 9.60 4.50 9.50 +5.36 22 10,237 8,717 +7,397
06FEB26 620.00 P 10.00 16.60 9.00 16.60 +8.85 23 749 1,010 +159
06FEB26 630.00 P 18.00 24.12 18.00 24.88 +10.90 23 99 465 +99
06FEB26 640.00 P 0.00 0.00 0.00 34.41 +12.66 25 0 42 0
06FEB26 650.00 P 30.56 38.67 30.56 45.87 +15.31 42 6 9 +6
06FEB26 660.00 P 0.00 0.00 0.00 55.94 +16.20 49 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 64.18 +14.33 37 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 76.33 +16.41 63 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 86.58 +16.48 71 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 94.03 +13.68 45 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 107.14 +16.50 86 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 117.43 +18.78 93 0 0 0
06FEB26 730.00 P 0.00 0.00 0.00 124.00 +13.72 0 0 0 0
06FEB26 740.00 P 0.00 0.00 0.00 135.20 +15.61 84 0 0 0
26FEB26 450.00 P 0.16 0.16 0.13 0.01 0.00 34 13 597 +13
26FEB26 460.00 P 0.19 0.19 0.18 0.01 0.00 32 7 179 +7
26FEB26 470.00 P 0.25 0.25 0.22 0.01 0.00 30 56 144 +33
26FEB26 480.00 P 0.35 0.35 0.27 0.01 0.00 27 101 2,794 +69
26FEB26 490.00 P 0.33 0.35 0.33 0.01 0.00 25 400 506 +358
26FEB26 500.00 P 0.45 0.50 0.45 0.02 +0.01 24 90 658 +90
26FEB26 510.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 1,540 0
26FEB26 520.00 P 0.72 0.72 0.63 0.11 +0.07 24 114 1,045 +112
26FEB26 530.00 P 0.73 0.82 0.73 0.23 +0.15 23 163 2,226 +152
26FEB26 540.00 P 1.00 1.06 0.93 0.46 +0.29 23 377 3,806 +183
26FEB26 550.00 P 1.06 1.45 1.06 0.90 +0.52 23 611 4,409 +501
26FEB26 560.00 P 1.47 2.00 1.42 1.65 +0.90 22 351 5,722 +152
26FEB26 570.00 P 2.14 3.00 2.10 2.83 +1.42 22 741 8,588 +407
26FEB26 580.00 P 3.20 4.60 3.20 4.60 +2.09 22 2,849 12,067 +1,691
26FEB26 590.00 P 5.06 7.08 4.73 6.99 +2.84 21 4,406 13,128 +1,345
26FEB26 600.00 P 7.65 10.60 7.10 10.58 +4.08 21 5,908 25,712 -605
26FEB26 610.00 P 11.00 15.50 10.72 15.50 +5.90 21 6,297 12,487 +3,246
26FEB26 620.00 P 15.24 21.71 14.80 21.71 +7.71 21 2,003 6,210 +1,523
26FEB26 630.00 P 22.00 28.70 20.36 28.70 +8.73 21 285 3,160 +171
26FEB26 640.00 P 28.80 33.00 28.80 36.25 +10.29 20 138 1,329 +137
26FEB26 650.00 P 41.85 45.00 40.30 45.87 +11.27 23 18 2,924 +2
26FEB26 660.00 P 0.00 0.00 0.00 56.85 +14.97 29 0 6,582 0
26FEB26 670.00 P 0.00 0.00 0.00 65.39 +14.71 28 0 319 0
26FEB26 680.00 P 65.00 69.00 65.00 76.52 +15.28 35 12 115 +12
26FEB26 690.00 P 0.00 0.00 0.00 86.58 +16.48 38 0 10 0
26FEB26 700.00 P 91.00 91.00 91.00 94.03 +13.27 27 10 134 +10
26FEB26 710.00 P 0.00 0.00 0.00 107.14 +16.50 46 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 117.43 +16.44 49 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 127.72 +17.44 53 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 135.20 +13.66 46 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 144.00 +15.29 0 0 125 0
26FEB26 760.00 P 0.00 0.00 0.00 158.62 +19.97 64 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 168.92 +20.27 68 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 174.00 +15.40 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 184.00 +16.00 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 194.00 +15.36 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 204.00 +16.00 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 214.00 +10.06 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 224.00 +15.64 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 234.00 +15.13 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 244.00 +9.16 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 259.57 +21.24 92 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 264.00 +13.81 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 274.00 +9.14 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 284.00 +13.37 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 297.55 +18.93 92 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 304.00 +16.00 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 314.00 +16.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,104 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 876 0
30MAR26 360.00 P 0.19 0.19 0.19 0.01 0.00 40 63 1,054 0
30MAR26 370.00 P 0.19 0.19 0.19 0.01 0.00 38 500 1,509 +498
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 36 0 782 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 34 0 470 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,356 0
30MAR26 410.00 P 0.40 0.40 0.40 0.01 0.00 30 24 805 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,204 0
30MAR26 430.00 P 0.55 0.55 0.55 0.02 +0.01 28 12 4,527 -7
30MAR26 440.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,845 0
30MAR26 450.00 P 0.69 0.69 0.69 0.07 +0.03 28 1 2,176 0
30MAR26 460.00 P 0.00 0.00 0.00 0.12 +0.06 28 0 3,413 0
30MAR26 470.00 P 1.00 1.03 0.90 0.20 +0.08 27 48 1,642 +25
30MAR26 480.00 P 1.10 1.10 1.07 0.34 +0.14 27 16 1,752 +16
30MAR26 490.00 P 1.25 1.34 1.19 0.54 +0.20 27 50 3,736 +30
30MAR26 500.00 P 1.50 1.66 1.50 0.84 +0.32 27 90 9,819 +2
30MAR26 510.00 P 1.77 2.00 1.77 1.27 +0.47 26 52 7,442 -40
30MAR26 520.00 P 2.53 2.53 2.19 1.91 +0.65 26 66 6,698 +16
30MAR26 530.00 P 2.59 2.93 2.59 2.79 +0.91 26 472 5,995 0
30MAR26 540.00 P 3.20 4.08 3.20 3.97 +1.25 26 490 11,415 +231
30MAR26 550.00 P 4.01 5.41 4.01 5.41 +1.58 26 807 9,331 -255
30MAR26 560.00 P 5.61 7.00 5.61 7.00 +1.80 25 418 13,452 +160
30MAR26 570.00 P 7.00 9.28 6.94 9.28 +2.48 25 1,673 9,929 +850
30MAR26 580.00 P 9.69 12.00 9.33 12.10 +3.24 24 1,119 14,411 +191
30MAR26 590.00 P 12.56 15.50 11.94 15.54 +4.01 24 396 10,201 -95
30MAR26 600.00 P 16.93 19.89 16.51 19.89 +5.20 24 224 16,270 +76
30MAR26 610.00 P 19.70 24.60 19.70 24.59 +5.69 24 481 13,235 +168
30MAR26 620.00 P 23.06 30.80 23.06 30.80 +7.74 25 675 8,143 +183
30MAR26 630.00 P 31.50 36.30 31.50 36.32 +7.65 24 5 4,860 +2
30MAR26 640.00 P 38.00 38.00 38.00 44.17 +8.98 25 3 2,295 +3
30MAR26 650.00 P 47.00 49.06 47.00 52.38 +10.79 26 3 14,620 +1
30MAR26 660.00 P 0.00 0.00 0.00 60.42 +10.94 26 0 10,585 0
30MAR26 670.00 P 0.00 0.00 0.00 66.79 +9.51 23 0 6,929 0
30MAR26 680.00 P 71.50 75.00 71.50 76.52 +10.88 25 6 1,650 +1
30MAR26 690.00 P 0.00 0.00 0.00 86.58 +12.86 27 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 95.77 +15.01 27 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 107.14 +15.06 33 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 118.18 +16.56 37 0 425 0
30MAR26 730.00 P 0.00 0.00 0.00 127.72 +17.44 38 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 135.25 +13.71 33 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 148.33 +19.57 43 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 158.62 +18.13 46 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 168.92 +20.27 48 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 174.00 +14.33 0 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 185.42 +17.38 42 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 194.00 +15.36 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 204.00 +15.41 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 214.00 +10.06 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 225.48 +16.79 49 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 238.81 +15.67 60 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 246.18 +11.34 54 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 259.57 +16.28 65 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 264.00 +13.81 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 276.09 +11.23 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 284.00 +9.33 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 297.55 +18.93 65 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 309.19 +20.80 71 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 319.24 +20.57 73 0 0 0
29APR26 470.00 P 1.50 1.50 1.50 0.78 +0.60 27 3 18 +3
29APR26 480.00 P 0.00 0.00 0.00 1.17 +0.87 27 0 669 0
29APR26 490.00 P 0.00 0.00 0.00 1.58 +1.08 27 0 31 0
29APR26 500.00 P 2.40 2.51 2.40 2.27 +1.44 27 67 282 +67
29APR26 510.00 P 0.00 0.00 0.00 3.13 +1.82 27 0 166 0
29APR26 520.00 P 3.13 4.02 3.13 4.02 +2.03 26 18 406 +1
29APR26 530.00 P 0.00 0.00 0.00 5.24 +2.33 26 0 725 0
29APR26 540.00 P 5.01 5.80 5.01 6.77 +2.66 26 41 1,583 +39
29APR26 550.00 P 7.20 8.20 7.20 8.65 +3.04 25 34 5,714 +24
29APR26 560.00 P 8.60 10.60 8.60 10.86 +3.26 25 53 1,953 +32
29APR26 570.00 P 10.76 13.10 10.76 13.63 +3.60 25 105 1,039 +104
29APR26 580.00 P 15.00 15.00 14.80 16.76 +3.98 25 25 1,885 +24
29APR26 590.00 P 17.66 20.26 17.66 20.30 +4.32 24 220 1,979 +135
29APR26 600.00 P 21.00 24.00 21.00 24.79 +5.53 24 6,114 7,576 +2,779
29APR26 610.00 P 24.80 29.50 24.80 29.50 +5.78 24 163 711 +153
29APR26 620.00 P 31.62 35.00 31.62 35.65 +6.97 25 92 1,953 +2
29APR26 630.00 P 36.27 39.79 36.27 42.26 +8.23 25 202 947 +161
29APR26 640.00 P 42.17 45.50 42.17 49.02 +8.90 25 31 703 +1
29APR26 650.00 P 54.00 54.00 54.00 56.15 +9.05 25 100 400 +39
29APR26 660.00 P 0.00 0.00 0.00 64.11 +9.83 26 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 70.52 +8.38 24 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 78.84 +12.70 24 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 89.71 +11.33 28 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 98.52 +12.37 28 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 108.41 +15.06 30 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 118.18 +16.29 31 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 127.72 +16.94 32 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 139.33 +17.79 36 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 148.33 +16.18 36 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 158.62 +18.13 38 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 168.92 +15.95 40 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 179.56 +19.89 43 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 185.44 +17.34 36 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 194.09 +14.74 32 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 204.02 +15.43 32 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 214.00 +10.06 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 225.48 +14.94 41 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 238.81 +15.67 50 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 246.18 +11.34 46 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 259.57 +16.28 54 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 265.02 +10.35 45 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 276.09 +11.23 49 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 286.11 +11.44 50 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 299.30 +15.32 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 309.19 +20.57 60 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 319.24 +18.17 61 0 0 0
28MAY26 450.00 P 1.90 2.05 1.80 0.67 - 26 26 26 -
28MAY26 460.00 P 0.00 0.00 0.00 0.97 - 26 0 0 -
28MAY26 470.00 P 0.00 0.00 0.00 1.42 - 26 0 0 -
28MAY26 480.00 P 2.80 2.80 2.80 2.08 - 26 35 35 -
28MAY26 490.00 P 3.40 3.40 3.40 2.84 - 26 1 1 -
28MAY26 500.00 P 4.20 4.40 4.20 3.84 - 26 3 3 -
28MAY26 510.00 P 4.80 5.45 4.80 5.14 - 26 16 16 -
28MAY26 520.00 P 6.20 6.20 6.20 6.66 - 26 3 3 -
28MAY26 530.00 P 0.00 0.00 0.00 8.55 - 26 0 0 -
28MAY26 540.00 P 9.47 10.50 9.47 10.50 - 26 16 16 -
28MAY26 550.00 P 11.00 12.35 11.00 12.66 - 25 18 18 -
28MAY26 560.00 P 13.00 15.00 13.00 15.56 - 25 28 28 -
28MAY26 570.00 P 17.04 18.20 16.20 18.82 - 25 17 17 -
28MAY26 580.00 P 20.55 22.50 20.20 22.51 - 25 21 21 -
28MAY26 590.00 P 25.50 26.00 25.50 26.72 - 25 11 11 -
28MAY26 600.00 P 26.00 31.00 26.00 31.32 - 25 57 57 -
28MAY26 610.00 P 31.00 34.10 31.00 36.58 - 25 114 84 -
28MAY26 620.00 P 37.80 37.80 37.80 42.31 - 25 2 2 -
28MAY26 630.00 P 44.60 44.60 44.60 49.41 - 26 30 30 -
28MAY26 640.00 P 51.00 51.00 51.00 55.48 - 25 3 3 -
28MAY26 650.00 P 0.00 0.00 0.00 63.50 - 26 0 0 -
28MAY26 660.00 P 0.00 0.00 0.00 73.41 - 29 0 0 -
28MAY26 670.00 P 0.00 0.00 0.00 76.81 - 25 0 0 -
28MAY26 680.00 P 0.00 0.00 0.00 89.74 - 30 0 0 -
28MAY26 690.00 P 0.00 0.00 0.00 92.59 - 25 0 0 -
28MAY26 700.00 P 0.00 0.00 0.00 107.03 - 31 0 0 -
28MAY26 710.00 P 0.00 0.00 0.00 115.87 - 32 0 0 -
28MAY26 720.00 P 0.00 0.00 0.00 118.18 - 25 0 0 -
28MAY26 730.00 P 0.00 0.00 0.00 134.17 - 34 0 0 -
28MAY26 740.00 P 0.00 0.00 0.00 139.33 - 29 0 0 -
28MAY26 750.00 P 0.00 0.00 0.00 148.54 - 30 0 0 -
28MAY26 760.00 P 0.00 0.00 0.00 158.78 - 31 0 0 -
28MAY26 770.00 P 0.00 0.00 0.00 168.92 - 33 0 0 -
28MAY26 780.00 P 0.00 0.00 0.00 179.56 - 35 0 0 -
28MAY26 790.00 P 0.00 0.00 0.00 186.05 - 31 0 0 -
28MAY26 800.00 P 0.00 0.00 0.00 195.40 - 31 0 0 -
28MAY26 810.00 P 0.00 0.00 0.00 205.22 - 31 0 0 -
28MAY26 820.00 P 0.00 0.00 0.00 214.91 - 32 0 0 -
28MAY26 830.00 P 0.00 0.00 0.00 226.92 - 37 0 0 -
28MAY26 840.00 P 0.00 0.00 0.00 238.81 - 42 0 0 -
28MAY26 850.00 P 0.00 0.00 0.00 246.18 - 38 0 0 -
28MAY26 860.00 P 0.00 0.00 0.00 259.57 - 45 0 0 -
28MAY26 870.00 P 0.00 0.00 0.00 265.02 - 37 0 0 -
28MAY26 880.00 P 0.00 0.00 0.00 276.09 - 41 0 0 -
28MAY26 890.00 P 0.00 0.00 0.00 286.11 - 43 0 0 -
28MAY26 900.00 P 0.00 0.00 0.00 299.30 - 50 0 0 -
29JUN26 380.00 P 1.30 1.40 1.30 0.12 +0.11 28 115 2,379 +105
29JUN26 390.00 P 0.00 0.00 0.00 0.17 +0.15 27 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.27 +0.23 27 0 1,345 0
29JUN26 410.00 P 1.89 1.89 1.89 0.41 +0.33 27 100 234 -100
29JUN26 420.00 P 2.10 2.10 2.10 0.58 +0.44 27 100 372 0
29JUN26 430.00 P 0.00 0.00 0.00 0.85 +0.61 27 0 549 0
29JUN26 440.00 P 0.00 0.00 0.00 1.19 +0.80 27 0 1,672 0
29JUN26 450.00 P 2.60 2.60 2.60 1.68 +1.09 27 2 1,475 0
29JUN26 460.00 P 0.00 0.00 0.00 2.29 +1.39 27 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.98 +1.64 27 0 212 0
29JUN26 480.00 P 4.30 4.30 4.30 3.96 +2.07 27 2 2,875 +2
29JUN26 490.00 P 5.50 5.50 5.50 5.07 +2.45 27 2 2,637 0
29JUN26 500.00 P 0.00 0.00 0.00 6.46 +2.85 27 0 4,418 0
29JUN26 510.00 P 7.96 8.10 7.96 8.10 +3.32 27 47 5,400 +45
29JUN26 520.00 P 9.49 9.49 9.49 9.63 +3.37 26 45 6,096 +45
29JUN26 530.00 P 11.31 11.34 11.31 11.74 +3.66 26 46 3,897 +46
29JUN26 540.00 P 11.88 13.55 11.88 13.92 +3.82 26 81 10,143 +48
29JUN26 550.00 P 13.10 15.74 13.10 16.76 +4.08 26 12 5,995 +12
29JUN26 560.00 P 17.97 19.04 17.97 19.73 +4.28 26 82 12,058 +45
29JUN26 570.00 P 21.26 23.00 21.17 23.34 +4.55 26 82 4,541 +7
29JUN26 580.00 P 24.42 25.00 24.42 27.03 +4.67 26 74 10,393 +45
29JUN26 590.00 P 26.92 28.74 26.92 31.41 +5.53 25 90 3,452 +72
29JUN26 600.00 P 33.02 34.42 32.20 36.18 +6.03 26 304 6,731 +57
29JUN26 610.00 P 38.43 38.80 37.50 41.61 +6.84 26 296 2,759 +256
29JUN26 620.00 P 43.63 44.20 43.63 47.16 +7.31 26 72 5,112 +10
29JUN26 630.00 P 50.00 50.00 50.00 53.73 +8.10 26 1 3,492 0
29JUN26 640.00 P 56.66 57.72 56.66 59.56 +7.83 26 6 3,305 -3
29JUN26 650.00 P 0.00 0.00 0.00 67.08 +9.04 26 0 2,019 0
29JUN26 660.00 P 67.71 73.11 67.71 73.41 +8.59 26 13 6,149 +1
29JUN26 670.00 P 0.00 0.00 0.00 79.28 +7.32 25 0 404 0
29JUN26 680.00 P 83.00 83.00 83.00 91.92 +12.90 28 2 279 +2
29JUN26 690.00 P 92.75 92.75 92.75 100.14 +15.81 29 1 118 -1
29JUN26 700.00 P 0.00 0.00 0.00 107.03 +14.99 28 0 1,035 0
29JUN26 710.00 P 116.05 116.05 116.05 115.87 +13.11 29 1 201 -1
29JUN26 720.00 P 0.00 0.00 0.00 118.61 +4.11 23 0 0 0
29JUN26 730.00 P 133.55 133.55 133.55 134.17 +18.11 30 1 1,000 -1
29JUN26 740.00 P 134.61 137.28 134.61 143.22 +13.37 31 501 1,601 +500
29JUN26 750.00 P 0.00 0.00 0.00 148.54 +7.51 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 158.78 +13.56 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 168.92 +15.55 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 179.56 +15.02 32 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 188.43 +11.35 32 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 197.94 +10.17 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 205.22 +12.30 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 214.91 +10.97 29 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 230.96 +20.42 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 238.81 +15.67 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 246.18 +11.34 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 259.57 +16.28 41 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 265.02 +10.35 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 276.09 +11.23 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 286.11 +11.44 38 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 299.30 +15.32 45 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 309.19 +20.57 46 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 319.24 +18.17 47 0 0 0
29SEP26 400.00 P 3.20 3.25 3.20 2.40 +1.61 31 12 1,343 +12
29SEP26 410.00 P 0.00 0.00 0.00 2.96 +1.87 30 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 3.61 +2.13 30 0 54 0
29SEP26 430.00 P 0.00 0.00 0.00 4.48 +2.53 30 0 16 0
29SEP26 440.00 P 0.00 0.00 0.00 5.37 +2.79 30 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 6.23 +2.85 30 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 7.48 +3.14 29 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 8.74 +3.35 29 0 2,330 0
29SEP26 480.00 P 0.00 0.00 0.00 10.39 +3.66 29 0 1,860 0
29SEP26 490.00 P 0.00 0.00 0.00 12.09 +3.90 29 0 1,488 0
29SEP26 500.00 P 12.00 13.00 12.00 14.01 +4.04 29 109 2,986 -36
29SEP26 510.00 P 15.00 15.00 15.00 16.23 +4.29 28 31 820 +31
29SEP26 520.00 P 16.37 16.37 16.37 18.46 +4.29 28 38 1,703 0
29SEP26 530.00 P 19.96 19.96 19.96 21.22 +4.47 28 34 845 +34
29SEP26 540.00 P 21.34 21.34 21.10 24.05 +4.65 28 105 1,315 +81
29SEP26 550.00 P 24.00 24.51 24.00 27.09 +4.64 27 29 3,209 +29
29SEP26 560.00 P 27.60 27.60 27.60 30.60 +5.23 27 4 4,287 0
29SEP26 570.00 P 0.00 0.00 0.00 34.13 +5.34 27 0 588 0
29SEP26 580.00 P 33.59 34.89 33.59 38.12 +5.29 27 26 1,801 0
29SEP26 590.00 P 0.00 0.00 0.00 42.37 +5.73 27 0 784 0
29SEP26 600.00 P 44.35 45.47 44.00 47.20 +6.32 27 101 16,642 +40
29SEP26 610.00 P 48.80 48.80 48.80 52.19 +6.29 26 2 3,150 -2
29SEP26 620.00 P 56.78 56.78 56.78 57.29 +6.43 26 2 2,306 0
29SEP26 630.00 P 0.00 0.00 0.00 63.57 +6.62 26 0 2,223 0
29SEP26 640.00 P 0.00 0.00 0.00 70.45 +8.28 27 0 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 77.17 +9.32 27 0 15,476 0
29SEP26 660.00 P 0.00 0.00 0.00 87.72 +12.88 29 0 980 0
29SEP26 670.00 P 0.00 0.00 0.00 89.89 +8.36 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 97.20 +9.05 27 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 111.05 +15.01 30 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 115.44 +16.15 28 0 186 0
29SEP26 710.00 P 0.00 0.00 0.00 120.27 +7.20 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 136.03 +15.11 32 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 136.25 +8.47 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 145.10 +10.15 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 153.06 +11.83 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 169.87 +19.82 33 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 170.02 +9.59 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 184.48 +14.97 31 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 188.43 +10.09 26 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 197.94 +9.70 27 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 206.88 +11.42 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 216.71 +12.10 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 230.96 +14.47 33 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 238.81 +13.69 31 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 246.18 +11.34 29 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 259.57 +16.28 34 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 267.40 +12.73 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 277.28 +12.42 33 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 286.49 +11.82 33 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 299.30 +15.32 37 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 309.19 +18.02 38 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 319.24 +18.17 39 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 328.53 +19.86 39 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 335.24 +12.70 35 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 349.11 +18.03 41 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 354.30 +16.14 34 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 364.62 +16.62 35 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 374.95 +15.10 37 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 385.48 +17.48 39 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 394.24 +15.63 36 0 0 0
30DEC26 400.00 P 5.35 5.40 4.94 3.47 +1.17 29 15 939 +10
30DEC26 410.00 P 0.00 0.00 0.00 4.24 +1.27 29 0 31 0
30DEC26 420.00 P 0.00 0.00 0.00 5.25 +1.56 28 0 107 0
30DEC26 430.00 P 7.80 7.80 7.80 6.27 +1.68 28 10 117 +10
30DEC26 440.00 P 8.29 8.29 8.29 7.61 +1.98 28 101 262 +101
30DEC26 450.00 P 0.00 0.00 0.00 9.03 +2.24 28 10 298 0
30DEC26 460.00 P 11.15 11.76 10.89 10.62 +2.38 28 195 350 +95
30DEC26 470.00 P 0.00 0.00 0.00 12.53 +2.82 28 0 126 0
30DEC26 480.00 P 11.57 14.20 11.57 14.46 +2.89 28 4 441 +2
30DEC26 490.00 P 15.36 15.36 15.36 16.79 +3.25 28 20 712 +20
30DEC26 500.00 P 17.20 18.77 17.00 18.77 +3.11 28 59 821 +36
30DEC26 510.00 P 19.43 19.43 19.43 21.29 +3.05 28 1 358 0
30DEC26 520.00 P 21.60 23.21 21.60 23.91 +3.07 28 31 842 +3
30DEC26 530.00 P 25.00 26.10 25.00 26.92 +3.31 27 26 350 +25
30DEC26 540.00 P 29.00 29.98 29.00 29.98 +3.58 27 10 603 +5
30DEC26 550.00 P 31.50 33.00 31.50 33.37 +4.37 27 8 676 +8
30DEC26 560.00 P 35.03 35.03 35.03 37.10 +4.37 27 15 1,111 0
30DEC26 570.00 P 0.00 0.00 0.00 40.94 +4.50 27 0 478 0
30DEC26 580.00 P 42.95 42.95 42.73 45.41 +5.13 27 2 2,290 0
30DEC26 590.00 P 48.00 48.00 48.00 50.10 +5.60 27 1 797 +1
30DEC26 600.00 P 51.00 55.14 51.00 55.14 +6.22 27 55 23,474 +2
30DEC26 610.00 P 55.50 58.00 55.50 60.31 +6.27 27 12 4,272 +12
30DEC26 620.00 P 0.00 0.00 0.00 65.74 +6.82 27 0 1,759 0
30DEC26 630.00 P 0.00 0.00 0.00 72.15 +7.60 27 0 1,200 0
30DEC26 640.00 P 0.00 0.00 0.00 78.38 +8.00 27 0 1,724 0
30DEC26 650.00 P 0.00 0.00 0.00 84.39 +7.90 27 0 273 0
30DEC26 660.00 P 89.00 89.00 89.00 95.07 +13.53 29 10 125 +10
30DEC26 670.00 P 0.00 0.00 0.00 97.76 +8.82 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 103.86 +8.48 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 117.14 +14.70 30 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 125.26 +15.56 30 0 11,270 0
30DEC26 710.00 P 0.00 0.00 0.00 128.62 +11.26 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 136.03 +15.11 28 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 141.46 +8.96 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 157.31 +17.32 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 157.35 +9.79 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 169.87 +12.88 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 181.02 +16.36 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 186.26 +10.05 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 190.80 +9.16 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 199.30 +9.00 25 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 207.97 +7.98 25 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 221.85 +14.48 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 231.08 +9.80 29 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 238.81 +8.33 28 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 250.43 +13.34 30 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 259.57 +15.61 31 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 268.08 +13.41 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 278.44 +13.58 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 287.06 +12.39 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 299.30 +15.32 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 309.19 +18.02 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 319.24 +18.17 35 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 328.53 +17.66 35 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 335.24 +12.70 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 349.11 +18.03 36 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 355.21 +13.59 33 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 364.62 +15.00 32 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 378.89 +19.04 38 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 385.48 +15.95 35 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 397.77 +17.03 38 0 0 0
TOTAL PUT 63,829 624,875 +23,927
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$ 106.50
26FEB26 62.50 C 0.00 0.00 0.00 44.14 -0.33 64 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 41.64 +0.15 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 39.15 +0.30 54 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 36.65 +0.33 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 34.16 +0.30 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 31.56 -0.50 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 29.17 +0.12 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 26.67 +0.45 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 24.18 +0.29 29 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 21.69 +0.29 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 19.78 +0.86 54 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 16.55 +0.09 0 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 14.33 +0.50 30 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 11.98 +0.20 29 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 9.76 +0.44 29 0 175 0
26FEB26 100.00 C 0.00 0.00 0.00 7.72 +0.40 29 0 261 0
26FEB26 102.50 C 5.78 5.78 5.78 5.77 +0.19 28 1 343 +1
26FEB26 105.00 C 0.00 0.00 0.00 4.22 +0.14 28 0 793 0
26FEB26 107.50 C 2.76 2.90 2.76 3.00 +0.12 29 16 219 +9
26FEB26 110.00 C 1.97 1.99 1.96 2.04 +0.08 29 31 134 +14
26FEB26 112.50 C 1.19 1.30 1.19 1.34 +0.06 29 11 144 0
26FEB26 115.00 C 0.70 0.80 0.70 0.84 +0.04 29 41 206 +20
26FEB26 117.50 C 0.00 0.00 0.00 0.51 +0.02 29 0 77 0
26FEB26 120.00 C 0.00 0.00 0.00 0.30 0.00 29 0 39 0
26FEB26 122.50 C 0.16 0.18 0.15 0.17 0.00 29 46 46 +46
26FEB26 125.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 56.74 +0.50 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.25 +0.30 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 51.76 +0.08 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 49.27 +0.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.78 +0.21 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.30 -0.17 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.81 +0.20 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.32 +0.05 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.83 +0.29 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.16 +0.11 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 31.87 -0.19 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.17 +0.12 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.70 +0.14 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 24.44 +0.01 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.90 +0.20 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.78 +0.31 33 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 17.28 +0.18 29 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 15.43 +0.36 34 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 13.40 +0.38 33 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 11.51 +0.15 34 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 9.78 +0.61 34 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 8.01 +0.32 32 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 6.63 +0.28 32 0 134 0
30MAR26 107.50 C 5.15 5.15 5.15 5.43 +0.23 33 7 302 -7
30MAR26 110.00 C 0.00 0.00 0.00 4.38 +0.17 33 0 132 0
30MAR26 112.50 C 3.34 3.47 3.16 3.51 +0.17 33 87 105 +24
30MAR26 115.00 C 2.66 2.75 2.60 2.78 +0.20 33 36 203 -15
30MAR26 117.50 C 2.09 2.09 2.09 2.17 +0.12 33 27 546 0
30MAR26 120.00 C 0.00 0.00 0.00 1.69 +0.07 33 0 240 0
30MAR26 122.50 C 1.20 1.28 1.20 1.32 +0.09 33 30 560 +29
30MAR26 125.00 C 1.00 1.00 0.95 1.00 +0.08 33 12 541 +11
30MAR26 127.50 C 0.00 0.00 0.00 0.75 +0.07 33 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 0.56 +0.06 34 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.41 +0.05 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 39.32 +0.05 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 36.83 -0.44 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.27 -0.56 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.95 -0.20 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.69 -0.19 33 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.14 +0.31 27 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.71 -0.68 27 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.65 -0.38 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.44 +0.48 33 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 18.02 -0.38 30 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.00 -0.48 31 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 13.98 -0.54 30 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 12.43 +0.14 32 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 10.99 +0.37 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 9.34 +0.30 32 0 15 0
29APR26 105.00 C 7.98 7.98 7.85 8.00 +0.27 32 11 49 +11
29APR26 107.50 C 6.50 6.50 6.50 6.82 +0.25 33 15 60 +6
29APR26 110.00 C 0.00 0.00 0.00 5.76 +0.16 33 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 4.84 +0.15 33 0 65 0
29APR26 115.00 C 3.77 3.92 3.77 4.04 +0.14 33 95 145 +75
29APR26 117.50 C 3.18 3.18 3.18 3.35 +0.12 33 15 56 0
29APR26 120.00 C 0.00 0.00 0.00 2.77 +0.10 33 0 0 0
29APR26 122.50 C 2.18 2.18 2.18 2.28 +0.12 33 15 35 +15
29APR26 125.00 C 0.00 0.00 0.00 1.83 +0.10 33 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 1.47 +0.08 33 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 1.17 +0.10 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.06 - 30 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 23.00 - 33 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 20.94 - 33 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 18.91 - 34 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 16.61 - 31 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 14.64 - 31 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 13.09 - 32 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 11.60 - 32 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 10.22 - 33 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 8.94 - 33 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 7.72 - 33 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 6.64 - 33 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 5.69 - 33 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 4.86 - 33 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 4.15 - 33 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 3.51 - 33 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 2.98 - 33 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 2.52 - 33 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 2.06 - 33 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 44.51 +0.04 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.07 +0.21 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.32 -0.22 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.23 -0.04 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.80 -0.26 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.13 -0.44 18 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.09 +0.21 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.81 -0.43 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.27 -0.12 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.10 -0.27 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.31 +0.13 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.45 +0.43 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 17.68 +0.57 34 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 15.22 +0.13 30 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 13.62 -0.35 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 12.15 +0.01 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.79 -0.06 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.75 +0.20 32 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 8.56 +0.28 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 7.49 +0.27 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 6.53 +0.16 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 5.75 +0.18 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 5.00 +0.12 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.34 +0.09 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 3.76 +0.08 33 0 1 0
29JUN26 125.00 C 3.18 3.18 3.18 3.26 +0.13 33 15 15 +13
29JUN26 127.50 C 0.00 0.00 0.00 2.76 +0.15 33 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.34 +0.14 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.71 +0.24 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.33 +0.35 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.44 +0.55 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.69 +0.42 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.74 +0.37 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.80 +0.23 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.63 +0.03 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.20 +0.92 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.90 -0.10 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.15 +0.42 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.44 +0.94 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 21.19 +0.41 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.28 -0.01 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.25 +0.15 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 16.63 +0.64 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 15.37 +0.85 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.04 +0.74 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 12.30 +0.22 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.24 +0.20 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.20 +0.19 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 9.25 +0.17 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 8.40 +0.17 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.56 +0.17 33 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 6.86 +0.15 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 6.18 +0.15 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 5.54 +0.12 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.17 +0.28 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.63 +0.13 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.44 +0.55 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.94 +0.36 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.99 +0.61 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.90 +0.71 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.62 +0.47 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.65 +0.47 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.20 +0.89 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.13 +0.66 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.38 +0.60 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.94 +0.73 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.10 +0.44 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.58 +0.06 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.14 +0.28 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.78 +0.17 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.58 +0.22 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.37 +0.21 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.32 +0.19 32 0 300 0
30DEC26 110.00 C 0.00 0.00 0.00 12.31 +0.19 32 0 301 0
30DEC26 112.50 C 0.00 0.00 0.00 11.30 +0.17 32 0 100 0
30DEC26 115.00 C 0.00 0.00 0.00 10.47 +0.17 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.63 +0.17 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.81 +0.14 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 8.14 +0.14 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 7.48 +0.15 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.02 +0.14 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.48 +0.13 33 0 0 0
TOTAL CALL 511 8,761 +252
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
26FEB26 87.50 P 0.17 0.17 0.17 0.02 -0.01 30 1 80 0
26FEB26 90.00 P 0.23 0.23 0.21 0.06 0.00 30 18 190 -7
26FEB26 92.50 P 0.34 0.34 0.34 0.13 -0.02 30 5 323 +5
26FEB26 95.00 P 0.46 0.49 0.46 0.28 -0.03 30 26 122 -4
26FEB26 97.50 P 0.77 0.77 0.77 0.57 -0.05 30 30 146 -15
26FEB26 100.00 P 1.25 1.25 1.11 1.03 -0.08 30 9 228 +1
26FEB26 102.50 P 1.97 1.97 1.80 1.74 -0.10 30 55 440 +55
26FEB26 105.00 P 3.21 3.21 2.70 2.71 -0.15 30 21 114 +19
26FEB26 107.50 P 0.00 0.00 0.00 4.00 -0.17 30 0 41 0
26FEB26 110.00 P 0.00 0.00 0.00 5.55 -0.21 31 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 7.18 -0.46 29 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 9.18 -0.53 29 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 11.35 -0.62 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 13.65 -0.65 29 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 16.53 -0.30 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 18.50 -0.46 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 21.58 -0.12 51 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 23.50 -0.70 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 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 54 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 47 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 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 34 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 0.00 34 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 55 0
30MAR26 85.00 P 0.55 0.55 0.55 0.25 +0.01 34 4 164 -4
30MAR26 87.50 P 0.00 0.00 0.00 0.42 +0.02 34 0 151 0
30MAR26 90.00 P 0.84 0.84 0.84 0.67 +0.02 34 15 176 +15
30MAR26 92.50 P 1.13 1.13 1.13 1.03 +0.03 34 1 59 +1
30MAR26 95.00 P 0.00 0.00 0.00 1.50 +0.03 34 0 185 0
30MAR26 97.50 P 0.00 0.00 0.00 2.12 +0.03 34 0 209 0
30MAR26 100.00 P 2.82 2.82 2.82 2.84 -0.03 34 15 108 -15
30MAR26 102.50 P 3.88 3.89 3.88 3.78 -0.01 34 19 64 -18
30MAR26 105.00 P 5.01 5.01 4.86 4.90 0.00 34 16 86 0
30MAR26 107.50 P 0.00 0.00 0.00 6.17 -0.07 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 7.66 -0.13 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 9.14 -0.35 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 10.91 +0.22 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 13.19 -0.11 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.17 -0.23 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 17.36 -0.24 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.25 -0.08 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.82 +0.12 39 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 24.14 -0.06 40 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.19 -0.26 35 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 29.03 -0.12 43 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.05 +0.01 34 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 0.00 33 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.38 +0.01 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.59 +0.02 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.86 +0.02 33 0 137 0
29APR26 90.00 P 0.00 0.00 0.00 1.23 +0.02 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 1.72 +0.02 33 0 99 0
29APR26 95.00 P 2.24 2.24 2.24 2.32 +0.01 33 15 191 +15
29APR26 97.50 P 0.00 0.00 0.00 3.00 -0.03 33 0 33 0
29APR26 100.00 P 0.00 0.00 0.00 3.84 -0.03 33 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 4.84 -0.04 33 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 6.00 -0.02 33 0 55 0
29APR26 107.50 P 0.00 0.00 0.00 7.31 -0.08 33 0 31 0
29APR26 110.00 P 0.00 0.00 0.00 8.77 -0.14 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 10.26 -0.31 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 12.22 -0.11 35 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 13.42 -0.77 32 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 15.93 -0.10 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 17.98 +0.01 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 20.12 -0.04 36 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 22.32 +0.16 37 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.52 -0.52 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.75 - 33 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 1.06 - 33 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 1.49 - 33 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 1.99 - 33 1 1 -
28MAY26 92.50 P 0.00 0.00 0.00 2.62 - 34 0 0 -
28MAY26 95.00 P 3.23 3.23 3.23 3.34 - 34 1 1 -
28MAY26 97.50 P 0.00 0.00 0.00 4.18 - 34 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 5.16 - 34 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 6.22 - 34 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 7.41 - 34 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 8.74 - 33 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 10.20 - 34 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 11.77 - 34 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 13.68 - 35 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 14.63 - 31 0 0 -
28MAY26 120.00 P 0.00 0.00 0.00 17.39 - 35 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 19.42 - 36 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 21.27 - 35 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 23.46 - 36 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 34 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 0.00 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 0.00 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.55 +0.01 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.79 +0.02 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.09 +0.02 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.45 +0.02 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.99 +0.02 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 2.56 +0.01 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 3.23 +0.02 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 4.04 +0.01 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.93 0.00 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 5.90 -0.06 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 6.98 -0.15 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 8.24 -0.12 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 9.57 -0.15 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.04 -0.06 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 12.57 -0.13 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.49 +0.50 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 16.18 +0.05 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.15 -0.12 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.09 +0.15 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.13 +0.07 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.24 +0.12 36 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.35 +0.56 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 0.00 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 0.00 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.61 0.00 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 +0.02 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.09 -0.01 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.44 -0.01 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.81 -0.02 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.31 -0.02 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.85 -0.02 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.60 -0.03 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.33 -0.04 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.18 -0.04 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 6.09 -0.05 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 7.13 -0.05 34 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.21 -0.07 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 9.45 -0.08 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 10.71 -0.08 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 12.14 -0.09 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 13.60 -0.10 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.16 -0.12 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.81 -0.05 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.21 -0.41 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.31 +0.42 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.15 +0.01 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.07 +0.59 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.08 +0.07 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.28 -0.61 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.03 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.38 -0.01 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.75 -0.01 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.18 -0.02 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.68 -0.02 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.25 -0.02 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.90 -0.03 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.74 -0.04 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.59 -0.05 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.46 -0.04 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.49 -0.06 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.54 -0.06 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.70 -0.07 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.95 -0.08 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.22 -0.08 34 0 40 0
30DEC26 107.50 P 0.00 0.00 0.00 13.66 -0.10 34 0 240 0
30DEC26 110.00 P 0.00 0.00 0.00 15.12 -0.11 34 0 300 0
30DEC26 112.50 P 0.00 0.00 0.00 16.62 -0.08 34 0 100 0
30DEC26 115.00 P 0.00 0.00 0.00 18.24 -0.04 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.96 +0.04 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.67 -0.11 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.52 +0.17 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.27 +0.32 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.15 +0.06 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.07 -0.08 35 0 0 0
TOTAL PUT 252 5,982 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 27.60
26FEB26 18.00 C 0.00 0.00 0.00 9.64 -0.62 51 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.27 -0.48 92 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.77 -0.48 86 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 8.14 -0.62 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.78 -0.49 78 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.65 -0.62 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.79 -0.48 59 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.65 -0.58 20 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.65 -0.58 0 0 937 0
26FEB26 25.00 C 0.00 0.00 0.00 2.67 -0.57 19 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.78 -0.49 21 0 83 0
26FEB26 27.00 C 1.14 1.14 1.05 0.97 -0.44 19 52 1,177 -10
26FEB26 28.00 C 0.56 0.57 0.42 0.42 -0.30 19 200 1,541 -57
26FEB26 29.00 C 0.18 0.20 0.16 0.14 -0.15 18 110 1,106 +36
26FEB26 30.00 C 0.00 0.00 0.00 0.04 -0.06 19 10 770 +10
26FEB26 31.00 C 0.06 0.06 0.04 0.01 -0.02 19 150 212 +40
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.17 -0.58 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.68 -0.64 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.18 -0.58 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.68 -0.58 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.18 -0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.69 -0.58 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.27 -0.50 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.84 -0.47 61 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 8.35 -0.47 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.86 -0.47 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.87 -0.47 49 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.88 -0.55 42 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.72 -0.57 21 0 15 0
30MAR26 24.00 C 3.90 3.90 3.90 3.75 -0.56 20 20 188 +20
30MAR26 25.00 C 0.00 0.00 0.00 2.82 -0.54 20 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.99 -0.48 20 0 617 0
30MAR26 27.00 C 1.38 1.38 1.36 1.33 -0.39 21 15 684 0
30MAR26 28.00 C 0.96 0.96 0.80 0.79 -0.29 20 27 964 -12
30MAR26 29.00 C 0.50 0.50 0.45 0.44 -0.16 20 52 1,463 +2
30MAR26 30.00 C 0.00 0.00 0.00 0.22 -0.10 20 0 914 0
30MAR26 31.00 C 0.15 0.15 0.15 0.10 -0.06 20 6 385 +4
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.27 -0.54 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.84 -0.48 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.35 -0.47 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.86 -0.47 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.87 -0.47 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.93 -0.50 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.79 -0.65 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.85 -0.56 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.96 -0.54 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.18 -0.48 20 0 2 0
29APR26 27.00 C 1.72 1.72 1.72 1.56 -0.41 21 2 22 0
29APR26 28.00 C 1.10 1.10 1.10 1.02 -0.31 20 2 87 +2
29APR26 29.00 C 0.00 0.00 0.00 0.63 -0.23 20 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.37 -0.18 20 0 571 0
29APR26 31.00 C 0.00 0.00 0.00 0.20 -0.13 20 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.09 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.35 - 40 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 7.86 - 38 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 6.93 - 37 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 5.95 - 33 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 4.81 - 20 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 3.90 - 21 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 3.05 - 20 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 2.30 - 20 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 1.68 - 21 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 1.19 - 21 0 0 -
28MAY26 29.00 C 0.84 0.84 0.80 0.79 - 21 40 40 -
28MAY26 30.00 C 0.00 0.00 0.00 0.52 - 21 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 0.32 - 21 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 0.19 - 21 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 0.11 - 21 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 0.06 - 21 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 10.72 -0.58 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.22 -0.58 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.73 -0.58 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.27 -0.54 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.84 -0.48 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.38 -0.44 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.91 -0.44 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.94 -0.49 33 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.96 -0.51 29 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.84 -0.68 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.95 -0.53 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 3.14 -0.49 20 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 2.42 -0.44 20 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.85 -0.35 21 0 710 0
29JUN26 28.00 C 1.51 1.51 1.44 1.34 -0.26 20 100 629 +100
29JUN26 29.00 C 0.00 0.00 0.00 0.95 -0.24 20 0 136 0
29JUN26 30.00 C 0.74 0.74 0.74 0.65 -0.20 20 30 885 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.43 -0.15 20 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.11 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 -0.08 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.73 -0.58 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.27 -0.64 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.84 -0.62 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.38 -0.60 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.91 -0.58 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.94 -0.61 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.12 -0.51 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 -0.67 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.26 -0.50 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.52 -0.46 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.86 -0.41 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.28 -0.36 20 0 97 0
29SEP26 28.00 C 0.00 0.00 0.00 1.81 -0.27 20 0 78 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 -0.24 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 1.06 -0.24 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 -0.18 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 -0.11 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 -0.11 20 0 97 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 -0.09 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.07 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.99 -0.47 28 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 9.40 -0.57 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.92 -0.58 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.45 -0.57 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.99 -0.57 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.08 -0.56 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.21 -0.54 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.44 -0.42 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.57 -0.53 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.91 -0.46 20 0 0 0
30DEC26 26.00 C 3.17 3.20 3.17 3.37 -0.33 21 2 45 +2
30DEC26 27.00 C 0.00 0.00 0.00 2.71 -0.38 20 0 36 0
30DEC26 28.00 C 2.10 2.10 2.10 2.15 -0.33 20 1 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.29 20 0 20 0
30DEC26 30.00 C 1.37 1.37 1.32 1.39 -0.26 20 4 103 -4
30DEC26 31.00 C 0.00 0.00 0.00 1.10 -0.23 20 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.86 -0.19 20 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 -0.16 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 -0.12 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 -0.10 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 -0.09 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 0 0
TOTAL CALL 823 17,605 +163
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,028 0
26FEB26 21.00 P 0.01 0.01 0.01 0.01 0.00 43 900 954 +900
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 37 900 1,516 +900
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 321 0
26FEB26 24.00 P 0.03 0.03 0.03 0.01 0.00 24 104 486 +34
26FEB26 25.00 P 0.05 0.06 0.05 0.02 +0.01 20 62 541 +42
26FEB26 26.00 P 0.10 0.12 0.10 0.08 +0.04 19 335 2,347 +159
26FEB26 27.00 P 0.16 0.31 0.16 0.29 +0.13 18 468 1,474 +425
26FEB26 28.00 P 0.50 0.75 0.50 0.75 +0.27 18 78 208 +58
26FEB26 29.00 P 1.09 1.34 1.09 1.49 +0.40 18 19 58 +14
26FEB26 30.00 P 0.00 0.00 0.00 2.41 +0.54 19 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 3.40 +0.58 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.40 +0.58 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.40 +0.58 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.40 +0.58 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.40 +0.58 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.40 +0.58 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.40 +0.58 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 364 0
30MAR26 21.00 P 0.04 0.04 0.04 0.01 0.00 29 8 147 +8
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 396 0
30MAR26 24.00 P 0.09 0.09 0.09 0.04 +0.02 21 4 714 +4
30MAR26 25.00 P 0.15 0.18 0.15 0.10 +0.04 20 166 893 +45
30MAR26 26.00 P 0.28 0.33 0.27 0.28 +0.11 20 116 685 +46
30MAR26 27.00 P 0.52 0.62 0.51 0.60 +0.20 20 72 493 +54
30MAR26 28.00 P 0.92 1.02 0.92 1.05 +0.28 20 32 46 +32
30MAR26 29.00 P 1.58 1.58 1.58 1.71 +0.36 20 3 402 0
30MAR26 30.00 P 0.00 0.00 0.00 2.51 +0.43 20 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.42 +0.53 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.40 +0.57 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.40 +0.58 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.40 +0.58 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.40 +0.58 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.40 +0.58 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.40 +0.58 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.08 0.08 0.07 0.01 0.00 27 50 50 +50
29APR26 21.00 P 0.08 0.08 0.08 0.01 0.00 23 30 36 +30
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 220 0
29APR26 23.00 P 0.10 0.10 0.10 0.04 +0.01 20 10 48 +10
29APR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 434 0
29APR26 25.00 P 0.26 0.28 0.26 0.23 +0.06 20 12 276 +12
29APR26 26.00 P 0.42 0.45 0.41 0.47 +0.11 20 66 137 +66
29APR26 27.00 P 0.73 0.77 0.73 0.83 +0.16 20 48 112 +48
29APR26 28.00 P 0.00 0.00 0.00 1.29 +0.22 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 1.96 +0.33 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.72 +0.40 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.57 +0.47 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.48 +0.51 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.43 +0.55 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.40 +0.56 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.40 +0.58 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.40 +0.58 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.40 +0.58 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.04 - 21 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.09 - 21 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.18 - 21 0 0 -
28MAY26 25.00 P 0.36 0.36 0.36 0.36 - 21 10 10 -
28MAY26 26.00 P 0.00 0.00 0.00 0.64 - 21 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 1.02 - 21 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 1.49 - 20 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 2.14 - 20 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 2.87 - 21 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 3.68 - 20 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 4.56 - 21 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 5.48 - 21 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 6.43 - 21 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 7.40 - 0 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 9.40 - 0 0 0 -
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 70 0
29JUN26 24.00 P 0.27 0.27 0.27 0.24 +0.05 20 10 243 +10
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.10 20 0 94 0
29JUN26 26.00 P 0.64 0.64 0.64 0.74 +0.15 20 1 111 0
29JUN26 27.00 P 1.05 1.05 1.05 1.10 +0.16 20 2 20 +2
29JUN26 28.00 P 1.43 1.43 1.43 1.60 +0.25 20 75 136 +75
29JUN26 29.00 P 0.00 0.00 0.00 2.24 +0.33 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.96 +0.39 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.75 +0.44 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.60 +0.48 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.48 +0.49 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.43 +0.50 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.41 +0.54 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.40 +0.57 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.40 +0.58 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.04 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.06 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.09 20 0 51 0
29SEP26 25.00 P 0.73 0.73 0.73 0.70 +0.14 20 2 11 -2
29SEP26 26.00 P 0.00 0.00 0.00 1.04 +0.19 20 0 3 0
29SEP26 27.00 P 1.38 1.38 1.38 1.45 +0.22 20 2 108 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.91 +0.22 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.50 +0.29 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.20 +0.38 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.95 +0.43 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.76 +0.46 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.52 +0.39 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.47 +0.45 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.46 +0.54 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.41 +0.55 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.40 +0.57 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.05 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 +0.07 20 0 14 0
30DEC26 24.00 P 0.76 0.76 0.76 0.64 +0.10 21 40 50 +20
30DEC26 25.00 P 0.00 0.00 0.00 0.92 +0.13 20 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 +0.17 21 0 25 0
30DEC26 27.00 P 1.80 1.80 1.80 1.72 +0.21 21 8 84 +8
30DEC26 28.00 P 2.30 2.30 2.30 2.25 +0.27 21 10 120 +10
30DEC26 29.00 P 0.00 0.00 0.00 2.85 +0.32 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.42 +0.35 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 +0.38 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.91 +0.41 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.75 +0.30 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.62 +0.30 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.53 +0.51 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.46 +0.53 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.42 +0.55 20 0 0 0
TOTAL PUT 3,643 18,245 +3,062
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$ 481.80
26FEB26 225.00 C 0.00 0.00 0.00 260.00 -1.97 165 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 252.30 -0.42 74 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 250.03 -1.30 157 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 245.02 +1.30 153 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 240.03 +2.28 149 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 237.43 +0.34 167 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 227.35 -0.42 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 222.36 -0.42 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 220.60 +2.81 139 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 212.38 -0.43 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 207.43 -1.36 70 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 205.12 +2.29 123 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 200.14 +2.30 120 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 195.15 -1.00 116 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 190.15 -1.82 113 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 185.37 -1.67 112 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 174.91 -0.51 101 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 165.24 +1.94 97 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 155.28 +2.34 91 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 145.29 -1.21 85 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 135.50 +2.51 81 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 126.01 +2.99 78 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 111.91 -3.27 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 102.67 -3.55 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 93.22 -2.82 41 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 85.43 -0.52 52 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 75.45 -0.58 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 65.71 -0.65 43 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 54.68 -2.38 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 46.05 -0.90 33 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 38.03 -0.88 33 0 193 0
26FEB26 460.00 C 0.00 0.00 0.00 30.76 -1.05 33 0 286 0
26FEB26 470.00 C 25.17 25.17 24.54 24.45 -1.01 33 22 422 0
26FEB26 480.00 C 21.00 21.90 19.28 19.08 -0.81 33 11 333 +6
26FEB26 490.00 C 16.40 16.40 14.30 14.54 -0.58 33 15 199 -4
26FEB26 500.00 C 11.72 13.40 11.08 10.76 -0.79 33 48 294 +8
26FEB26 510.00 C 10.00 10.00 8.00 7.73 -0.80 33 62 176 +49
26FEB26 520.00 C 7.05 7.60 6.36 5.42 -0.68 33 24 334 +18
26FEB26 530.00 C 5.30 5.30 4.66 3.71 -0.56 33 14 233 +7
26FEB26 540.00 C 4.25 4.25 3.29 2.48 -0.44 33 34 168 +23
26FEB26 550.00 C 2.70 3.20 2.44 1.61 -0.35 33 84 453 +56
26FEB26 560.00 C 1.61 2.35 1.61 1.03 -0.26 33 33 289 +19
26FEB26 570.00 C 1.80 1.85 1.55 0.64 -0.19 33 79 225 +65
26FEB26 580.00 C 1.60 1.60 1.20 0.39 -0.13 33 13 103 +9
26FEB26 590.00 C 1.03 1.03 1.03 0.23 -0.09 33 4 147 -4
26FEB26 600.00 C 1.00 1.00 1.00 0.14 -0.06 33 5 1,484 +5
26FEB26 610.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 229 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 740.00 C 0.29 0.29 0.29 0.01 0.00 47 2 5 +2
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 260.82 -1.15 121 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 256.00 +3.01 119 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 250.03 -1.30 109 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 247.78 +4.06 124 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 240.66 -1.23 108 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 237.43 +0.34 116 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 227.35 -4.14 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 225.81 +2.72 100 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 220.60 +2.50 96 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 215.58 +2.46 93 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 210.60 +1.81 90 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 205.90 +2.74 90 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 200.63 -0.28 86 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 195.67 -0.56 83 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 190.15 -1.82 78 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 185.72 -1.32 79 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 175.80 +0.38 75 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 165.92 +2.61 71 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 156.08 -1.89 67 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 146.41 -0.72 64 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 135.50 -2.08 56 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 126.96 +3.19 57 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 117.05 +1.87 53 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 104.16 -3.48 37 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 97.55 +1.51 46 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 85.57 -2.11 36 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 79.19 -0.45 42 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 68.53 +1.64 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 62.42 -0.43 40 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 54.75 -0.42 39 0 22 0
30MAR26 450.00 C 0.00 0.00 0.00 46.28 +0.59 36 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 41.24 +0.47 38 0 301 0
30MAR26 470.00 C 38.30 38.30 36.58 34.35 -0.44 36 18 564 +18
30MAR26 480.00 C 31.22 31.22 31.22 29.42 -0.19 37 6 274 +5
30MAR26 490.00 C 27.00 27.00 26.50 25.11 -0.17 37 20 353 +2
30MAR26 500.00 C 21.99 21.99 21.50 21.20 +0.06 37 3 450 0
30MAR26 510.00 C 19.50 19.50 19.50 17.58 -0.22 37 6 135 0
30MAR26 520.00 C 0.00 0.00 0.00 14.53 -0.27 37 0 133 0
30MAR26 530.00 C 0.00 0.00 0.00 11.93 -0.22 37 0 74 0
30MAR26 540.00 C 11.70 11.70 11.32 9.60 -0.19 37 3 97 0
30MAR26 550.00 C 9.24 9.59 8.83 7.82 -0.18 37 35 87 +15
30MAR26 560.00 C 8.24 8.24 8.24 6.26 -0.14 37 17 150 0
30MAR26 570.00 C 7.00 7.00 7.00 4.95 0.00 37 1 179 0
30MAR26 580.00 C 0.00 0.00 0.00 3.95 0.00 37 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 3.06 +0.01 37 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 2.35 -0.09 36 0 898 0
30MAR26 610.00 C 3.66 3.66 3.66 1.81 -0.06 36 10 261 0
30MAR26 620.00 C 3.28 3.28 3.28 1.41 -0.05 36 2 172 -1
30MAR26 630.00 C 2.60 2.60 2.60 1.08 -0.04 36 4 300 0
30MAR26 640.00 C 2.26 2.26 2.26 0.82 -0.04 36 4 90 +4
30MAR26 650.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.47 -0.02 36 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 260.82 -1.15 100 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 256.20 +3.21 99 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 250.03 -1.30 90 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 247.78 +4.06 102 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 241.67 -0.22 94 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 237.43 +0.34 95 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 227.65 -3.84 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 225.81 +2.72 82 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 220.60 +0.44 79 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 215.58 +2.44 77 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 210.60 +1.81 75 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 205.90 +2.74 74 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 200.63 -0.28 71 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 195.67 -0.56 69 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 190.15 -1.82 64 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 185.72 -2.61 65 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 176.42 +1.00 64 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 166.26 +1.45 59 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 157.67 -0.30 60 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 147.56 +0.43 56 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 137.55 -0.03 52 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 127.20 -0.91 48 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 117.05 -1.41 44 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 108.62 -0.42 44 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 97.55 -2.32 38 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 90.62 +1.82 40 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 79.85 +0.21 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 74.22 -0.40 39 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 66.58 -0.40 38 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 59.58 +1.09 38 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 52.94 +2.47 37 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 46.80 +1.99 37 0 306 0
29APR26 470.00 C 0.00 0.00 0.00 40.19 -0.36 35 0 137 0
29APR26 480.00 C 36.06 36.61 36.06 35.18 -0.36 36 30 163 +30
29APR26 490.00 C 0.00 0.00 0.00 30.91 -0.12 36 0 119 0
29APR26 500.00 C 27.36 27.36 27.36 26.91 -0.13 36 2 182 0
29APR26 510.00 C 24.26 24.26 24.26 23.37 -0.13 36 1 76 0
29APR26 520.00 C 0.00 0.00 0.00 20.23 -0.17 36 0 93 0
29APR26 530.00 C 0.00 0.00 0.00 17.25 -0.22 36 0 99 0
29APR26 540.00 C 15.80 15.80 15.40 14.74 -0.18 36 6 148 -6
29APR26 550.00 C 13.92 14.58 13.92 12.41 -0.19 36 23 72 +23
29APR26 560.00 C 0.00 0.00 0.00 10.54 -0.15 36 0 69 0
29APR26 570.00 C 0.00 0.00 0.00 8.79 -0.15 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 7.20 -0.11 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 5.96 -0.11 35 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 4.98 -0.09 35 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 4.10 -0.09 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.39 -0.06 35 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 2.79 -0.06 35 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.27 -0.04 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 1.87 -0.05 35 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 1.49 -0.03 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.24 -0.03 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 99.08 - 35 0 0 -
28MAY26 400.00 C 0.00 0.00 0.00 94.65 - 40 0 0 -
28MAY26 410.00 C 0.00 0.00 0.00 86.77 - 40 0 0 -
28MAY26 420.00 C 0.00 0.00 0.00 79.23 - 39 0 0 -
28MAY26 430.00 C 0.00 0.00 0.00 72.21 - 39 0 0 -
28MAY26 440.00 C 0.00 0.00 0.00 65.37 - 38 0 0 -
28MAY26 450.00 C 0.00 0.00 0.00 59.25 - 38 0 0 -
28MAY26 460.00 C 0.00 0.00 0.00 53.21 - 38 0 0 -
28MAY26 470.00 C 0.00 0.00 0.00 47.07 - 37 0 0 -
28MAY26 480.00 C 0.00 0.00 0.00 42.13 - 37 0 0 -
28MAY26 490.00 C 39.65 39.65 39.65 37.93 - 37 15 15 -
28MAY26 500.00 C 0.00 0.00 0.00 33.76 - 37 0 0 -
28MAY26 510.00 C 0.00 0.00 0.00 30.00 - 37 0 0 -
28MAY26 520.00 C 0.00 0.00 0.00 26.53 - 37 0 0 -
28MAY26 530.00 C 0.00 0.00 0.00 23.53 - 37 0 0 -
28MAY26 540.00 C 0.00 0.00 0.00 20.59 - 37 0 0 -
28MAY26 550.00 C 0.00 0.00 0.00 18.10 - 37 0 0 -
28MAY26 560.00 C 0.00 0.00 0.00 15.81 - 37 0 0 -
28MAY26 570.00 C 0.00 0.00 0.00 13.34 - 36 0 0 -
29JUN26 225.00 C 0.00 0.00 0.00 261.74 -0.23 80 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 256.98 +3.24 78 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 252.43 +0.26 78 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 247.78 +4.06 77 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 241.67 -0.22 71 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 237.43 +0.34 72 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 228.09 -4.19 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 227.73 +1.11 69 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 220.60 +0.44 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 215.58 -0.54 57 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 210.60 -0.46 56 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 205.90 +2.62 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 200.63 -0.55 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 195.67 -2.20 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 190.15 -2.61 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 185.72 -3.52 48 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 176.42 +1.00 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 169.28 -0.29 51 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 159.65 -0.26 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 148.84 +0.24 44 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 141.01 +3.12 45 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 131.93 +0.90 43 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 123.23 -0.05 42 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 114.65 +0.02 41 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.56 -0.91 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 94.65 -1.14 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 91.10 +0.18 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 80.40 -3.19 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 77.08 +0.30 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 70.58 +0.39 38 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 64.55 +0.40 38 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 57.04 -1.24 36 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 53.53 +2.45 37 0 266 0
29JUN26 480.00 C 0.00 0.00 0.00 47.67 +0.65 37 0 243 0
29JUN26 490.00 C 43.38 43.38 42.85 43.04 +0.21 36 10 54 0
29JUN26 500.00 C 0.00 0.00 0.00 39.15 +0.64 37 0 1,561 0
29JUN26 510.00 C 0.00 0.00 0.00 35.37 +0.61 37 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 31.96 +0.59 37 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 28.74 +0.57 37 0 45 0
29JUN26 540.00 C 0.00 0.00 0.00 25.83 +0.57 37 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 22.92 +0.58 37 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 20.56 +0.54 37 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 18.30 +1.06 37 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 16.15 +0.49 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 14.03 +0.07 36 0 288 0
29JUN26 600.00 C 13.50 13.70 13.50 12.38 +0.13 36 8 287 -8
29JUN26 610.00 C 0.00 0.00 0.00 11.23 +0.73 37 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 9.70 +0.41 36 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 8.50 +0.42 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.47 +0.34 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 6.62 +0.34 36 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 5.78 +0.35 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 5.04 +0.26 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 4.47 +0.28 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 3.89 +0.28 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.36 +0.11 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 262.00 +0.03 59 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 256.98 -3.90 57 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 252.43 +0.26 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 247.78 -2.49 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 241.92 -2.87 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 237.43 -1.82 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 231.19 -1.86 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 227.73 +1.11 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 222.46 +0.75 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 216.78 -4.22 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 210.85 -1.85 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 209.46 -1.00 48 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 202.94 -2.31 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 199.26 -3.38 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 191.46 -4.84 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 191.06 +1.82 45 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 181.38 -2.38 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 170.34 -2.91 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 163.00 -0.27 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 154.28 -2.40 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 145.46 +2.29 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 139.93 +0.21 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 130.77 +4.27 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 121.81 -1.53 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 114.38 -1.97 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 107.19 -1.77 37 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 101.51 +0.84 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 95.96 +0.53 39 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 89.67 +4.16 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 81.32 +2.78 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 77.85 +0.69 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 72.63 +4.43 38 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 67.52 +3.91 38 0 562 0
29SEP26 480.00 C 62.01 62.01 62.01 61.46 +0.98 37 15 31 +14
29SEP26 490.00 C 0.00 0.00 0.00 56.98 +0.43 37 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 52.78 +0.44 37 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 49.05 +0.41 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 45.65 +0.76 37 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 42.28 +0.65 37 0 782 0
29SEP26 540.00 C 39.38 39.38 39.38 39.04 +0.88 37 15 52 +15
29SEP26 550.00 C 36.46 36.46 36.46 36.21 +0.88 37 15 150 +6
29SEP26 560.00 C 0.00 0.00 0.00 33.39 +0.90 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 30.57 +0.92 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 28.17 +0.84 37 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 25.98 +0.85 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 23.10 +0.17 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 21.05 +0.73 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 19.46 +0.74 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 17.86 +0.23 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 16.27 +0.76 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 14.84 +0.63 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 13.68 +0.64 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 12.53 +0.66 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 11.37 +0.66 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 10.34 +0.52 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 9.53 +0.53 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 266.29 +0.65 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 259.65 -1.23 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 254.96 -0.68 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 252.51 +2.24 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 245.57 +0.04 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 240.91 +1.66 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 236.26 +0.74 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 231.63 +0.73 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 227.02 -1.26 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 222.44 +1.44 46 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 217.89 +2.87 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 213.36 +1.61 45 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 211.01 +3.21 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 205.46 +0.35 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 199.98 -1.21 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 196.61 +4.72 44 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 188.51 +4.33 44 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 179.03 +1.46 42 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 170.12 +0.95 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 161.24 -1.72 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 154.05 +1.49 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 147.11 +3.17 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 138.82 +2.98 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 131.53 +2.67 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 124.49 +1.65 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 118.81 +4.89 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 111.12 +1.15 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 103.95 -1.42 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 96.04 -0.03 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 90.13 +0.14 35 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 86.96 +2.83 37 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 82.86 +2.48 37 0 1,010 0
30DEC26 470.00 C 0.00 0.00 0.00 78.49 +4.02 37 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 70.72 -0.75 36 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 68.19 +0.22 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 64.01 +0.26 36 0 25 0
30DEC26 510.00 C 0.00 0.00 0.00 60.74 +0.94 37 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 57.03 +0.95 37 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 52.79 +0.24 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 50.29 +0.98 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 46.45 +0.36 37 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 44.09 +0.79 37 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 40.13 -0.40 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 37.45 -0.09 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 34.78 -0.23 36 0 45 0
30DEC26 600.00 C 0.00 0.00 0.00 32.65 -0.12 36 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 30.58 -0.15 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 28.52 -0.07 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 26.45 +0.77 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 24.71 +0.67 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 23.16 +0.68 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 21.61 +0.69 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 20.06 +0.70 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 18.53 +0.58 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 17.41 +0.09 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 16.28 +0.60 36 0 11 0
TOTAL CALL 719 29,170 +376
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 44 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.15 0.16 0.15 0.01 0.00 34 50 57 +50
26FEB26 370.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 75 0
26FEB26 390.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 94 0
26FEB26 400.00 P 0.00 0.00 0.00 0.27 -0.08 33 0 152 0
26FEB26 410.00 P 0.00 0.00 0.00 0.57 -0.14 33 0 319 0
26FEB26 420.00 P 1.83 1.83 1.58 1.13 -0.19 33 28 758 +3
26FEB26 430.00 P 2.32 2.48 2.30 2.02 -0.26 33 45 308 +11
26FEB26 440.00 P 3.37 3.80 3.37 3.37 -0.41 33 205 1,658 +105
26FEB26 450.00 P 4.80 5.59 4.65 5.41 -0.44 33 146 555 +107
26FEB26 460.00 P 7.40 8.30 7.20 7.97 -0.57 33 40 502 +5
26FEB26 470.00 P 10.21 11.71 9.86 11.43 -0.53 32 46 676 +10
26FEB26 480.00 P 13.78 15.90 13.78 15.76 -0.72 32 18 406 +6
26FEB26 490.00 P 18.55 21.38 18.55 21.32 -0.40 33 14 305 +10
26FEB26 500.00 P 24.70 26.64 24.70 27.81 -0.39 33 56 932 -13
26FEB26 510.00 P 0.00 0.00 0.00 35.33 +0.07 34 0 207 0
26FEB26 520.00 P 43.54 43.54 43.54 43.17 -0.86 34 1 126 -1
26FEB26 530.00 P 0.00 0.00 0.00 52.49 +1.47 37 0 280 0
26FEB26 540.00 P 0.00 0.00 0.00 58.42 -2.52 25 0 134 0
26FEB26 550.00 P 0.00 0.00 0.00 71.14 +2.56 42 0 223 0
26FEB26 560.00 P 77.10 77.10 77.10 80.95 +2.59 45 5 201 -5
26FEB26 570.00 P 0.00 0.00 0.00 88.32 +0.46 33 0 422 0
26FEB26 580.00 P 0.00 0.00 0.00 99.54 +1.69 46 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 108.85 +1.05 44 0 360 0
26FEB26 600.00 P 0.00 0.00 0.00 118.20 +0.40 0 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 128.20 -3.34 0 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 138.20 +0.40 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 149.84 -2.37 63 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 159.47 -2.52 63 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 169.86 +2.06 69 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 179.65 +1.85 70 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 188.25 +0.45 56 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 198.52 +0.72 64 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 210.10 +2.30 80 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 218.53 +0.73 69 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 228.53 +0.73 71 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 239.97 -2.41 87 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 248.20 -4.22 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 258.20 -3.71 0 0 0 0
26FEB26 750.00 P 267.80 267.80 267.80 271.08 +3.28 101 1 1 +1
26FEB26 760.00 P 0.00 0.00 0.00 278.20 +0.40 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.10 0.00 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.18 0.00 36 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.33 0.00 36 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.56 -0.01 36 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 0.92 -0.01 36 0 146 0
30MAR26 380.00 P 0.00 0.00 0.00 1.44 -0.05 36 0 121 0
30MAR26 390.00 P 3.00 3.00 3.00 2.17 -0.01 36 3 94 +3
30MAR26 400.00 P 4.00 4.42 4.00 3.31 -0.01 37 4 1,959 +2
30MAR26 410.00 P 5.09 5.20 5.09 4.74 -0.01 37 21 296 +19
30MAR26 420.00 P 6.60 6.97 6.48 6.58 0.00 37 15 394 -5
30MAR26 430.00 P 8.70 9.10 8.70 8.85 0.00 37 17 312 +13
30MAR26 440.00 P 11.30 11.36 11.30 11.36 +0.06 36 9 536 +2
30MAR26 450.00 P 12.90 14.05 12.90 14.49 +0.09 36 32 1,398 +10
30MAR26 460.00 P 0.00 0.00 0.00 18.18 -0.12 36 0 816 0
30MAR26 470.00 P 20.20 22.00 20.20 22.43 -0.15 36 6 975 +5
30MAR26 480.00 P 0.00 0.00 0.00 27.33 +0.05 36 0 393 0
30MAR26 490.00 P 0.00 0.00 0.00 32.93 -0.06 36 0 113 0
30MAR26 500.00 P 37.60 37.60 37.60 39.09 -0.03 36 1 2,277 0
30MAR26 510.00 P 0.00 0.00 0.00 47.04 +1.39 38 0 88 0
30MAR26 520.00 P 49.00 49.00 49.00 53.31 +2.34 37 5 540 -5
30MAR26 530.00 P 56.70 56.70 56.70 60.21 +2.02 36 20 265 -20
30MAR26 540.00 P 0.00 0.00 0.00 70.02 +4.33 39 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 76.24 +2.38 36 9 256 -9
30MAR26 560.00 P 0.00 0.00 0.00 86.97 +3.39 41 0 69 0
30MAR26 570.00 P 0.00 0.00 0.00 95.88 -0.09 41 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 104.63 +4.66 41 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 113.08 +1.96 40 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 123.46 +2.91 44 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 131.55 +0.01 40 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 141.67 -2.18 43 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 150.53 -1.68 41 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 160.19 -1.80 41 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 170.32 +1.52 43 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 179.65 +1.03 41 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 189.43 +0.95 42 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 200.50 +2.14 50 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 210.10 +1.84 50 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 220.63 +2.45 54 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 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 40 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 0.00 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.23 0.00 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.64 0.00 35 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 0.98 0.00 35 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.47 0.00 35 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 2.18 +0.01 35 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 3.10 +0.01 35 0 8 0
29APR26 390.00 P 0.00 0.00 0.00 4.26 +0.02 35 0 13 0
29APR26 400.00 P 0.00 0.00 0.00 5.72 +0.02 35 0 289 0
29APR26 410.00 P 0.00 0.00 0.00 7.85 +0.03 36 0 148 0
29APR26 420.00 P 0.00 0.00 0.00 10.14 +0.04 36 0 111 0
29APR26 430.00 P 12.30 13.28 12.30 12.67 -0.06 36 3 174 +2
29APR26 440.00 P 15.30 15.30 15.30 15.61 -0.04 35 1 591 0
29APR26 450.00 P 18.20 18.20 18.20 19.27 +0.27 35 3 325 +3
29APR26 460.00 P 0.00 0.00 0.00 22.99 +0.20 35 0 877 0
29APR26 470.00 P 26.37 26.42 26.37 27.45 -0.01 35 3 123 +2
29APR26 480.00 P 0.00 0.00 0.00 32.42 -0.01 35 0 509 0
29APR26 490.00 P 35.60 35.60 35.60 37.92 -0.01 35 1 287 0
29APR26 500.00 P 0.00 0.00 0.00 43.92 -0.01 35 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 50.95 +0.75 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 59.06 +1.82 37 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 63.11 -1.00 34 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 73.20 -0.73 37 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 82.08 +3.96 38 0 19 0
29APR26 560.00 P 0.00 0.00 0.00 86.97 -3.38 34 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 97.46 +1.49 37 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 104.63 +2.35 35 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 113.08 -3.85 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 123.46 +1.93 37 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 133.28 +1.74 38 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 141.67 -2.18 36 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 150.53 -3.02 34 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 160.19 -1.80 35 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 170.94 -3.75 39 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 179.65 -1.57 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 195.09 +6.04 53 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 201.21 +2.44 45 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 210.10 -1.43 42 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 220.88 +2.70 47 0 0 0
28MAY26 390.00 P 7.00 7.40 7.00 7.06 - 36 6 6 -
28MAY26 400.00 P 0.00 0.00 0.00 9.05 - 36 0 0 -
28MAY26 410.00 P 0.00 0.00 0.00 11.68 - 37 0 0 -
28MAY26 420.00 P 0.00 0.00 0.00 14.28 - 37 0 0 -
28MAY26 430.00 P 16.00 16.00 16.00 17.15 - 36 1 1 -
28MAY26 440.00 P 0.00 0.00 0.00 20.77 - 37 0 0 -
28MAY26 450.00 P 23.00 23.00 23.00 24.10 - 36 1 1 -
28MAY26 460.00 P 0.00 0.00 0.00 28.22 - 36 0 0 -
28MAY26 470.00 P 0.00 0.00 0.00 32.77 - 36 0 0 -
28MAY26 480.00 P 37.74 37.74 37.74 37.73 - 36 1 1 -
28MAY26 490.00 P 0.00 0.00 0.00 43.42 - 36 0 0 -
28MAY26 500.00 P 0.00 0.00 0.00 49.32 - 36 0 0 -
28MAY26 510.00 P 0.00 0.00 0.00 55.97 - 36 0 0 -
28MAY26 520.00 P 0.00 0.00 0.00 64.29 - 38 0 0 -
28MAY26 530.00 P 0.00 0.00 0.00 69.50 - 36 0 0 -
28MAY26 540.00 P 0.00 0.00 0.00 74.37 - 34 0 0 -
28MAY26 550.00 P 0.00 0.00 0.00 85.57 - 38 0 0 -
28MAY26 560.00 P 0.00 0.00 0.00 93.78 - 38 0 0 -
28MAY26 570.00 P 0.00 0.00 0.00 97.46 - 33 0 0 -
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.43 +0.06 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.54 +0.07 36 0 0 0
29JUN26 300.00 P 2.10 2.10 2.10 0.65 +0.07 36 5 25 +5
29JUN26 310.00 P 0.00 0.00 0.00 0.97 +0.09 36 0 0 0
29JUN26 320.00 P 2.70 2.70 2.70 1.41 +0.14 36 4 4 +4
29JUN26 330.00 P 0.00 0.00 0.00 1.94 +0.17 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.69 +0.21 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 3.62 +0.29 36 0 209 0
29JUN26 360.00 P 0.00 0.00 0.00 4.69 +0.16 36 0 212 0
29JUN26 370.00 P 0.00 0.00 0.00 6.13 +0.38 36 0 103 0
29JUN26 380.00 P 9.00 9.00 9.00 7.93 +0.69 36 1 107 +1
29JUN26 390.00 P 0.00 0.00 0.00 10.00 +0.51 37 0 65 0
29JUN26 400.00 P 0.00 0.00 0.00 11.92 +0.26 36 0 1,151 0
29JUN26 410.00 P 0.00 0.00 0.00 14.97 +0.63 37 0 197 0
29JUN26 420.00 P 0.00 0.00 0.00 17.96 +0.73 37 600 813 +600
29JUN26 430.00 P 0.00 0.00 0.00 21.06 +0.80 36 0 540 0
29JUN26 440.00 P 0.00 0.00 0.00 24.38 +0.68 36 0 219 0
29JUN26 450.00 P 0.00 0.00 0.00 28.32 +0.72 36 0 1,712 0
29JUN26 460.00 P 0.00 0.00 0.00 32.79 +0.93 36 0 281 0
29JUN26 470.00 P 0.00 0.00 0.00 37.46 +1.05 36 0 159 0
29JUN26 480.00 P 0.00 0.00 0.00 42.43 +1.24 36 0 365 0
29JUN26 490.00 P 0.00 0.00 0.00 47.89 +1.29 36 0 86 0
29JUN26 500.00 P 51.80 51.80 51.80 53.54 +0.94 36 10 2,066 +10
29JUN26 510.00 P 0.00 0.00 0.00 59.99 +1.11 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 66.48 +0.94 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 71.22 -0.96 34 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 80.35 +3.13 36 9 225 +9
29JUN26 550.00 P 0.00 0.00 0.00 85.57 -1.12 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 98.40 +5.98 39 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 106.48 +6.45 39 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 111.93 +3.42 37 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 117.56 -4.88 34 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 129.12 -2.00 37 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 140.91 +7.12 41 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 146.25 +2.40 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 155.78 -2.06 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 166.20 +1.05 40 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 170.94 -4.75 32 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 184.23 +0.23 40 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 195.09 +5.64 43 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 201.21 -2.28 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 212.89 +1.27 41 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 221.12 +0.43 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.44 +0.07 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.54 +0.07 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.78 +0.10 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.95 +0.12 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.12 +0.13 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.30 +0.14 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.56 +0.18 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.82 +0.19 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.08 +0.19 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.42 +0.26 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 3.20 +0.19 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 4.14 +0.37 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 5.24 +0.37 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 6.59 +0.49 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 8.12 +0.50 36 0 25 0
29SEP26 360.00 P 0.00 0.00 0.00 10.21 +0.93 37 0 5 0
29SEP26 370.00 P 0.00 0.00 0.00 12.33 +1.01 37 0 5 0
29SEP26 380.00 P 0.00 0.00 0.00 14.65 +1.21 37 0 3 0
29SEP26 390.00 P 0.00 0.00 0.00 17.39 +0.82 37 0 18 0
29SEP26 400.00 P 20.70 20.70 20.70 20.17 +1.30 37 15 25 +2
29SEP26 410.00 P 0.00 0.00 0.00 23.46 +0.91 37 0 31 0
29SEP26 420.00 P 0.00 0.00 0.00 26.76 +1.02 37 0 23 0
29SEP26 430.00 P 30.00 30.00 30.00 30.17 +1.08 36 1 32 0
29SEP26 440.00 P 32.82 32.82 32.82 33.99 +0.96 36 15 389 0
29SEP26 450.00 P 36.70 37.87 36.70 38.22 +1.17 36 21 88 -6
29SEP26 460.00 P 0.00 0.00 0.00 42.80 +1.17 36 0 618 0
29SEP26 470.00 P 47.14 47.14 47.14 47.61 +1.43 36 15 774 0
29SEP26 480.00 P 52.48 52.48 52.48 52.68 +1.35 36 15 33 0
29SEP26 490.00 P 57.80 57.80 57.80 57.94 +1.25 36 15 57 0
29SEP26 500.00 P 0.00 0.00 0.00 63.76 +1.00 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 68.67 -0.22 35 0 35 0
29SEP26 520.00 P 76.22 76.22 76.22 77.02 +1.73 36 15 15 +3
29SEP26 530.00 P 0.00 0.00 0.00 84.80 +3.66 37 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 91.80 +5.62 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 96.42 -2.51 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 101.64 -2.34 34 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 113.17 +5.20 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 119.56 +1.23 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 125.61 -2.85 35 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 132.28 -0.96 34 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 143.88 -2.64 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 151.16 +1.93 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 160.62 +2.78 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 169.61 -0.06 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 177.89 -1.09 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 187.06 -0.21 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 196.11 -2.84 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 204.65 -1.95 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 213.69 +0.60 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 222.92 -0.51 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.48 +0.06 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.59 +0.06 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.70 +0.07 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.84 +0.10 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.01 +0.10 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.18 +0.10 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.36 +0.11 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.62 +0.16 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.88 +0.15 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.15 +0.16 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.45 +0.19 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.84 +0.22 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.24 +0.23 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.63 +0.23 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 4.08 +0.29 36 0 0 0
30DEC26 300.00 P 6.20 6.20 6.20 4.64 +0.32 36 2 77 +2
30DEC26 310.00 P 0.00 0.00 0.00 5.76 +0.32 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 7.12 +0.43 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 8.67 +0.44 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 10.36 +0.55 36 0 5 0
30DEC26 350.00 P 0.00 0.00 0.00 12.44 +0.57 36 0 22 0
30DEC26 360.00 P 0.00 0.00 0.00 14.53 +0.58 36 0 13 0
30DEC26 370.00 P 0.00 0.00 0.00 17.11 +0.70 36 0 2 0
30DEC26 380.00 P 18.10 18.10 18.10 19.81 +0.71 36 1 8 +1
30DEC26 390.00 P 0.00 0.00 0.00 22.66 +1.49 36 0 21 0
30DEC26 400.00 P 24.50 24.50 24.50 26.05 +0.88 36 1 45 +1
30DEC26 410.00 P 28.47 28.47 28.47 29.81 +0.93 36 1 12 0
30DEC26 420.00 P 0.00 0.00 0.00 33.21 +1.80 36 0 12 0
30DEC26 430.00 P 37.00 37.00 37.00 37.25 +1.61 36 10 36 +10
30DEC26 440.00 P 41.00 41.00 41.00 41.00 +1.29 36 1 241 +1
30DEC26 450.00 P 0.00 0.00 0.00 45.19 +0.80 36 0 540 0
30DEC26 460.00 P 0.00 0.00 0.00 50.53 +1.12 36 0 1,061 0
30DEC26 470.00 P 0.00 0.00 0.00 55.40 +1.71 36 0 679 0
30DEC26 480.00 P 0.00 0.00 0.00 60.23 +1.10 36 0 29 0
30DEC26 490.00 P 63.00 63.00 63.00 66.08 +1.58 36 2 25 +2
30DEC26 500.00 P 68.80 68.80 68.68 71.91 +1.65 36 2 59 +2
30DEC26 510.00 P 0.00 0.00 0.00 78.01 +1.57 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 83.72 +1.25 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 89.14 +1.63 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 97.36 -0.36 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 102.96 +0.84 35 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 109.20 -2.39 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 118.34 -1.19 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 126.25 +3.96 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 133.97 +1.72 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 140.07 -0.50 35 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 149.58 -0.01 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 157.98 +2.44 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 165.83 +0.41 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 174.45 -1.19 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 182.87 -1.78 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 191.33 -2.06 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 200.01 -1.47 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 209.76 +0.83 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 217.14 -1.48 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 226.58 -1.11 36 0 0 0
TOTAL PUT 1,578 42,142 +958
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.80
26FEB26 2.40 C 0.00 0.00 0.00 1.41 -0.24 82 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.31 -0.24 75 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.21 -0.24 68 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.11 -0.24 62 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 -0.23 70 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 -0.23 63 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.23 44 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 -0.22 50 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.64 -0.22 55 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.58 -0.19 64 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.51 -0.20 65 0 27 0
26FEB26 3.50 C 0.00 0.00 0.00 0.44 -0.17 65 0 323 0
26FEB26 3.60 C 0.00 0.00 0.00 0.37 -0.18 63 0 461 0
26FEB26 3.70 C 0.37 0.37 0.34 0.32 -0.16 64 27 371 -25
26FEB26 3.80 C 0.31 0.31 0.25 0.27 -0.14 64 6 128 +1
26FEB26 3.90 C 0.21 0.21 0.21 0.23 -0.12 65 1 146 +1
26FEB26 4.00 C 0.25 0.25 0.17 0.19 -0.11 65 66 667 -2
26FEB26 4.10 C 0.18 0.18 0.14 0.16 -0.10 65 8 476 +8
26FEB26 4.20 C 0.15 0.17 0.13 0.13 -0.09 65 83 174 +46
26FEB26 4.30 C 0.11 0.13 0.11 0.11 -0.08 66 23 353 +20
26FEB26 4.40 C 0.00 0.00 0.00 0.09 -0.06 66 0 147 0
26FEB26 4.50 C 0.05 0.08 0.05 0.08 -0.05 69 20 267 -6
26FEB26 4.60 C 0.00 0.00 0.00 0.06 -0.04 67 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.05 63 0 170 0
26FEB26 4.80 C 0.00 0.00 0.00 0.03 -0.04 63 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.03 60 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.02 64 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.43 -0.22 71 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 -0.21 72 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 -0.25 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 -0.25 46 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.04 -0.24 55 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 -0.24 58 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 -0.23 62 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.24 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.75 -0.22 65 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 -0.23 64 0 87 0
30MAR26 3.40 C 0.70 0.70 0.70 0.62 -0.22 65 8 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.56 -0.22 65 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 -0.21 66 0 140 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.21 66 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 -0.20 67 0 97 0
30MAR26 3.90 C 0.36 0.36 0.36 0.37 -0.20 66 1 47 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 -0.18 68 0 145 0
30MAR26 4.10 C 0.30 0.30 0.30 0.30 -0.18 67 10 110 +10
30MAR26 4.20 C 0.25 0.25 0.25 0.27 -0.17 68 2 98 -2
30MAR26 4.30 C 0.00 0.00 0.00 0.24 -0.16 68 0 158 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 -0.16 67 0 81 0
30MAR26 4.50 C 0.20 0.20 0.20 0.19 -0.15 68 2 357 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.14 68 0 96 0
30MAR26 4.70 C 0.15 0.15 0.15 0.15 -0.13 68 20 179 +20
30MAR26 4.80 C 0.00 0.00 0.00 0.13 -0.13 67 0 67 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.11 69 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 -0.10 70 0 292 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.10 67 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 -0.07 70 0 117 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 -0.06 69 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 -0.05 69 0 473 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.04 68 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.04 65 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.03 68 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 75 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.43 -0.25 54 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.35 -0.24 60 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.28 -0.21 67 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.20 -0.21 67 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.13 -0.21 69 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.06 -0.21 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.99 -0.21 71 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.93 -0.20 72 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.87 -0.19 73 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.81 -0.19 73 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.76 -0.18 74 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.71 -0.17 74 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.66 -0.17 74 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.61 -0.17 74 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.57 -0.16 75 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.53 -0.15 75 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.49 -0.15 75 0 44 0
29APR26 4.10 C 0.00 0.00 0.00 0.46 -0.14 75 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.42 -0.14 75 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.39 -0.13 75 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.36 -0.13 75 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 -0.12 76 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.31 -0.12 75 0 140 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 - 76 0 0 -
29APR26 4.80 C 0.00 0.00 0.00 0.27 - 76 0 0 -
29APR26 4.90 C 0.00 0.00 0.00 0.25 - 76 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 1.00 - 72 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.94 - 72 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.88 - 72 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.83 - 73 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.78 - 73 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.74 - 74 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.69 - 73 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.65 - 74 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.61 - 74 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.57 - 74 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.54 - 74 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.50 - 74 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.47 - 74 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.44 - 74 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.42 - 75 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.39 - 75 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.37 - 75 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.34 - 74 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.32 - 75 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 1.51 -0.24 65 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.44 -0.24 67 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.37 -0.24 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 -0.23 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.24 -0.23 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 -0.23 71 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 -0.23 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 -0.23 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.01 -0.22 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.96 -0.22 73 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.91 -0.22 73 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 -0.22 73 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.82 -0.21 74 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 -0.21 74 0 12 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 -0.21 73 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.20 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.66 -0.20 74 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 -0.20 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.19 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 -0.19 74 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 -0.18 75 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 -0.18 74 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 -0.17 75 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 -0.17 75 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 -0.16 75 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 -0.17 75 0 103 0
29JUN26 5.00 C 0.31 0.31 0.31 0.38 -0.16 75 1 307 +1
29JUN26 5.25 C 0.00 0.00 0.00 0.33 -0.15 75 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.14 75 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.25 -0.13 75 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 -0.12 75 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.12 75 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.10 76 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.10 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.08 77 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.09 75 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.08 76 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.07 76 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.06 76 0 3,299 0
29SEP26 2.40 C 0.00 0.00 0.00 1.61 -0.21 66 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.55 -0.20 68 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.49 -0.20 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.43 -0.20 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.37 -0.20 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.32 -0.19 70 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 -0.19 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 -0.19 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.16 -0.18 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.12 -0.17 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 -0.18 71 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.03 -0.17 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.16 72 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 -0.16 72 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.16 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 -0.16 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 -0.15 72 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 -0.15 72 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 -0.15 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.14 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.14 72 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 -0.14 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 -0.13 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 -0.13 73 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.12 73 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 -0.12 73 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.12 73 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.11 73 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.10 73 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 -0.09 74 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.09 74 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.09 73 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.08 73 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.08 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.07 74 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.06 74 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.06 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.05 74 0 0 0
29SEP26 8.00 C 0.23 0.23 0.13 0.18 -0.05 74 40 124 0
30DEC26 2.40 C 0.00 0.00 0.00 1.75 -0.16 72 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.68 -0.16 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.62 -0.16 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.57 -0.14 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.51 -0.14 71 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.45 -0.16 71 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.40 -0.15 71 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.35 -0.14 71 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.30 -0.14 71 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.25 -0.15 70 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.15 70 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 -0.14 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 -0.11 72 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.11 -0.11 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 -0.12 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 -0.17 70 0 6 0
30DEC26 4.00 C 1.00 1.00 1.00 1.00 -0.14 72 5 35 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.94 -0.13 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.12 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.12 71 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.12 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.12 71 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.12 70 0 28 0
30DEC26 4.70 C 0.80 0.80 0.80 0.77 -0.11 71 5 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 - 71 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.72 - 71 0 0 -
TOTAL CALL 328 17,121 +77
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 729 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 151 0
26FEB26 2.70 P 0.04 0.04 0.04 0.01 0.00 72 450 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 491 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 +0.01 68 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 1,370 0
26FEB26 3.10 P 0.00 0.00 0.00 0.05 +0.03 71 0 1,325 0
26FEB26 3.20 P 0.09 0.10 0.09 0.06 +0.03 67 408 2,270 0
26FEB26 3.30 P 0.10 0.10 0.10 0.08 +0.03 67 10 3,128 0
26FEB26 3.40 P 0.13 0.16 0.13 0.11 +0.05 68 735 2,427 -97
26FEB26 3.50 P 0.14 0.19 0.14 0.14 +0.05 67 19 2,712 0
26FEB26 3.60 P 0.16 0.20 0.16 0.18 +0.07 67 93 3,851 +93
26FEB26 3.70 P 0.24 0.26 0.24 0.23 +0.09 68 26 781 +26
26FEB26 3.80 P 0.28 0.29 0.28 0.28 +0.10 69 16 337 +16
26FEB26 3.90 P 0.26 0.36 0.26 0.34 +0.12 69 27 263 +13
26FEB26 4.00 P 0.32 0.40 0.32 0.40 +0.13 69 74 283 +19
26FEB26 4.10 P 0.00 0.00 0.00 0.47 +0.14 70 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.54 +0.15 70 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.62 +0.16 71 0 214 0
26FEB26 4.40 P 0.65 0.65 0.65 0.70 +0.17 72 4 15 +4
26FEB26 4.50 P 0.00 0.00 0.00 0.79 +0.19 75 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.88 +0.20 77 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.97 +0.21 79 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.06 +0.21 79 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.16 +0.22 84 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.25 +0.22 84 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.50 +0.23 94 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.75 +0.24 103 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.01 +0.25 117 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 0.00 72 0 402 0
30MAR26 2.50 P 0.00 0.00 0.00 0.03 0.00 73 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 72 0 1,471 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 71 0 1,303 0
30MAR26 2.80 P 0.10 0.10 0.10 0.07 0.00 72 80 1,200 0
30MAR26 2.90 P 0.11 0.11 0.11 0.08 -0.01 69 200 2,473 +103
30MAR26 3.00 P 0.00 0.00 0.00 0.11 0.00 72 0 1,692 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 0.00 70 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.16 0.00 70 0 1,212 0
30MAR26 3.30 P 0.22 0.23 0.22 0.19 +0.01 69 470 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.23 +0.01 70 0 2,998 0
30MAR26 3.50 P 0.29 0.33 0.29 0.27 +0.02 69 83 2,073 0
30MAR26 3.60 P 0.33 0.35 0.33 0.32 +0.02 71 3 6,347 +1
30MAR26 3.70 P 0.40 0.40 0.40 0.37 +0.03 70 1 3,120 +1
30MAR26 3.80 P 0.43 0.43 0.43 0.42 +0.03 70 15 635 0
30MAR26 3.90 P 0.48 0.48 0.48 0.48 +0.04 70 15 331 0
30MAR26 4.00 P 0.00 0.00 0.00 0.54 +0.05 71 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.61 +0.06 71 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.68 +0.07 72 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.75 +0.07 72 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.83 +0.09 73 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.90 +0.10 73 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.99 +0.11 75 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.07 +0.11 75 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.15 +0.12 75 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.24 +0.13 77 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.33 +0.14 78 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.56 +0.16 81 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.79 +0.17 83 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.03 +0.18 87 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.28 +0.20 93 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.53 +0.21 99 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.78 +0.21 104 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.04 +0.23 112 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.30 +0.24 120 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.55 +0.24 124 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.81 +0.24 131 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.07 +0.25 138 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.32 +0.25 143 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.57 +0.25 146 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.81 +0.24 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.07 +0.24 154 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.07 +0.01 80 0 160 0
29APR26 2.50 P 0.00 0.00 0.00 0.08 +0.01 78 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.10 +0.01 78 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.12 +0.02 77 0 160 0
29APR26 2.80 P 0.00 0.00 0.00 0.15 +0.02 78 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.18 +0.03 78 0 1,580 0
29APR26 3.00 P 0.00 0.00 0.00 0.21 +0.03 78 0 143 0
29APR26 3.10 P 0.00 0.00 0.00 0.25 +0.04 79 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.28 +0.04 78 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.33 +0.05 79 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.37 +0.05 78 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.42 +0.06 79 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.47 +0.07 79 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.52 +0.07 79 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.58 +0.08 79 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.64 +0.08 79 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.70 +0.09 79 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.77 +0.10 80 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.84 +0.11 81 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.91 +0.11 81 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.98 +0.12 81 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.05 +0.12 81 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.13 +0.13 82 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.21 - 82 0 0 -
29APR26 4.80 P 0.00 0.00 0.00 1.28 - 82 0 0 -
29APR26 4.90 P 0.00 0.00 0.00 1.37 - 84 0 0 -
28MAY26 3.10 P 0.00 0.00 0.00 0.31 - 78 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.35 - 78 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.39 - 77 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.44 - 78 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.49 - 78 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.54 - 78 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.60 - 78 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.65 - 78 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.72 - 79 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.78 - 79 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.84 - 78 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.91 - 79 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.98 - 79 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 1.05 - 79 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 1.12 - 79 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 1.20 - 80 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 1.28 - 81 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 1.35 - 80 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 1.43 - 81 0 0 -
29JUN26 2.40 P 0.00 0.00 0.00 0.14 0.00 78 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.16 -0.01 77 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 0.00 77 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 0.00 77 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 -0.01 77 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 0.00 77 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 0.00 77 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 0.00 77 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.42 +0.01 78 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 +0.02 78 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 +0.01 78 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 +0.02 78 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 +0.02 78 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 +0.03 79 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.74 +0.03 79 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 +0.03 79 0 318 0
29JUN26 4.00 P 0.88 0.88 0.88 0.86 +0.04 78 5 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.04 79 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.99 +0.04 79 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 +0.05 79 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.14 +0.07 80 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.21 +0.06 80 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.28 +0.06 80 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.36 +0.07 81 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.44 +0.08 81 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.51 +0.07 81 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.59 +0.08 81 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.80 +0.10 83 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.01 +0.11 83 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.23 +0.12 85 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.45 +0.13 85 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.68 +0.14 87 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.91 +0.14 88 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 +0.15 90 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.38 +0.16 91 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.62 +0.16 93 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.87 +0.18 96 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.11 +0.18 98 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.36 +0.19 100 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.03 76 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.26 +0.03 75 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 +0.04 76 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.33 +0.03 75 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.38 +0.05 76 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 +0.05 76 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 +0.05 76 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.05 76 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.56 +0.06 76 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.61 +0.06 76 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 +0.06 76 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 +0.07 76 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 +0.08 76 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.08 77 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.08 77 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 +0.08 77 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 +0.09 77 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.09 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.09 77 0 411 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.10 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 +0.10 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 +0.11 77 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.12 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 +0.11 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.59 +0.11 78 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 +0.12 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 +0.11 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.94 +0.12 78 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 +0.11 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.11 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 +0.12 77 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.77 +0.13 79 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.99 +0.14 80 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.22 +0.14 81 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.44 +0.14 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.68 +0.15 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.92 +0.16 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.17 +0.18 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.41 +0.18 88 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 +0.05 73 0 165 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 +0.05 74 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 +0.06 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.06 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.07 74 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 +0.06 74 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 +0.07 74 0 35 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 +0.08 74 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.66 +0.07 74 0 31 0
30DEC26 3.30 P 0.00 0.00 0.00 0.72 +0.08 74 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 +0.08 74 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 +0.09 74 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 +0.09 74 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 +0.10 74 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.10 74 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.11 75 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 +0.12 75 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.21 +0.11 75 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 +0.12 75 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.35 +0.12 75 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.42 +0.12 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.13 75 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.14 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 +0.14 76 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.71 - 76 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 1.79 - 76 0 0 -
TOTAL PUT 2,734 97,576 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 84.10
30MAR26 45.00 C 0.00 0.00 0.00 39.31 -1.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.32 -1.85 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.32 -1.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.33 -1.85 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.33 -1.86 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.34 -1.85 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.85 -1.85 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.36 -1.85 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.87 -1.86 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.38 -1.86 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.90 -1.85 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.42 -1.85 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.95 -1.84 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.52 -1.82 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.16 -1.78 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.91 -1.70 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.84 -1.58 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.99 -1.43 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 4.42 -1.24 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.14 -1.03 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 2.14 -0.82 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.41 -0.62 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.89 -0.45 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.54 -0.31 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.32 -0.20 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.18 -0.13 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.08 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.88 -1.86 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.40 -1.85 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.91 -1.85 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.42 -1.86 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.94 -1.85 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.46 -1.85 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.01 -1.83 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.59 -1.81 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.27 -1.75 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.08 -1.65 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.08 -1.52 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.31 -1.37 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.82 -1.19 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.60 -1.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.64 -0.82 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.91 -0.65 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.37 -0.50 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.96 -0.38 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.68 -0.27 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.08 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.46 +0.15 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.88 +0.28 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.53 +0.43 24 0 417 0
30MAR26 82.50 P 2.50 2.50 2.50 2.45 +0.63 25 10 241 +10
30MAR26 85.00 P 0.00 0.00 0.00 3.68 +0.84 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 5.18 +1.05 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 6.97 +1.26 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 8.97 +1.43 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 11.16 +1.59 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.49 +1.70 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.91 +1.78 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 18.40 +1.84 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.90 +1.85 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.40 +1.85 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.90 +1.85 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.40 +1.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.90 +1.85 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.40 +1.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.90 +1.85 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.40 +1.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.90 +1.85 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 +0.06 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.61 +0.15 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.99 +0.23 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.52 +0.33 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.23 +0.45 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.14 +0.59 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.24 +0.73 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.55 +0.88 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.06 +1.03 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.75 +1.17 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.59 +1.28 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.58 +1.39 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.69 +1.49 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.89 +1.57 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.18 +1.66 25 0 0 0
TOTAL PUT 10 1,638 +10
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$ 9.18
30MAR26 4.53 C 0.00 0.00 0.00 4.69 -0.16 87 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.59 -0.16 85 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.50 -0.16 82 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.40 -0.16 80 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.16 -0.16 73 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.92 -0.17 68 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.69 -0.16 68 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.45 -0.16 62 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.20 -0.16 57 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.96 -0.13 52 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.73 -0.12 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.49 -0.15 46 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.25 -0.13 41 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.03 -0.11 42 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.81 -0.09 41 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.58 -0.09 37 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.35 -0.10 34 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.11 -0.12 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.91 -0.15 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.74 -0.13 29 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.59 -0.11 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.46 -0.10 29 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.36 -0.06 29 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.53 -0.14 70 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.43 -0.14 68 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.19 -0.13 63 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.96 -0.14 61 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.72 -0.14 56 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.49 -0.12 54 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.24 -0.14 49 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.00 -0.13 45 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.77 -0.14 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 -0.12 41 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.31 -0.12 38 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.09 -0.13 37 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.87 -0.13 35 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.65 -0.13 33 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.44 -0.15 32 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.25 -0.15 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.03 -0.14 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.88 -0.13 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.74 -0.11 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.61 -0.11 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.52 -0.10 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.42 -0.09 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.49 -0.13 48 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.24 -0.14 44 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.01 -0.13 42 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.78 -0.13 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.55 -0.14 38 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.32 -0.13 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.11 -0.13 34 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.90 -0.12 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.70 -0.14 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.52 -0.12 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.35 -0.12 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.15 -0.15 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.01 -0.13 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.89 -0.12 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.77 -0.12 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.60 -0.08 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.45 -0.09 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.34 -0.07 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 6.51 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 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.28 +0.05 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.53 +0.10 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.68 +0.11 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.04 +0.14 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.43 +0.14 24 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.92 +0.12 30 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.39 +0.14 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.87 +0.13 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.10 +0.01 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.28 +0.05 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.36 +0.05 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.46 +0.06 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.57 +0.07 28 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.70 +0.09 28 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.83 +0.09 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.01 +0.10 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.18 +0.11 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.50 +0.12 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.89 +0.09 24 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.31 +0.12 18 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.74 +0.15 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.44 +0.04 30 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.20 +0.09 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.32 +0.05 29 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.66 +0.07 28 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.05 +0.08 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.46 +0.09 29 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.86 +0.09 27 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.29 +0.10 25 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$ 9.18
30MAR26 4.32 C 0.00 0.00 0.00 4.90 -0.16 94 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.80 -0.16 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.72 -0.16 88 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.62 -0.16 86 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.53 -0.16 83 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.29 -0.16 77 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.05 -0.16 71 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.82 -0.17 65 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.60 -0.16 66 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.36 -0.13 60 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.13 -0.16 55 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.90 -0.13 50 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.67 -0.12 49 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.43 -0.15 45 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.20 -0.13 40 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.95 -0.13 32 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.77 -0.09 40 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.54 -0.10 35 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.32 -0.10 33 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.08 -0.15 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.90 -0.14 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.72 -0.12 27 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.42 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 79 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.12 +0.04 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.19 +0.05 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$ 9.18
26FEB26 5.00 C 0.00 0.00 0.00 4.20 -0.17 102 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.96 -0.16 105 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.71 -0.16 97 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.46 -0.16 89 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.21 -0.16 81 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.68 -0.19 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.46 -0.17 60 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.21 -0.15 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.96 -0.17 48 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.72 -0.16 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.47 -0.16 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.20 -0.18 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.97 -0.17 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.74 -0.17 26 0 30 0
26FEB26 8.75 C 0.60 0.60 0.60 0.55 -0.15 27 4 40 +4
26FEB26 9.00 C 0.00 0.00 0.00 0.38 -0.14 27 0 87 0
26FEB26 9.25 C 0.00 0.00 0.00 0.24 -0.11 26 0 158 0
26FEB26 9.50 C 0.00 0.00 0.00 0.15 -0.07 27 0 33 0
26FEB26 9.75 C 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.22 -0.16 75 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.97 -0.17 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.73 -0.16 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.48 -0.16 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.23 -0.16 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 -0.14 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.74 -0.13 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.49 -0.14 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.24 -0.12 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.00 -0.13 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.75 -0.13 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.52 -0.11 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.29 -0.12 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 -0.16 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 -0.15 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.69 -0.14 28 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.54 -0.13 28 0 60 0
30MAR26 9.25 C 0.42 0.42 0.42 0.42 -0.10 29 4 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.31 -0.09 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 -0.08 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.01 -0.13 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.77 -0.12 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.52 -0.12 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.28 -0.12 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.04 -0.12 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.80 -0.12 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.58 -0.11 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.36 -0.12 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.15 -0.12 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.97 -0.15 29 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 -0.14 29 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.66 -0.12 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.54 -0.10 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.43 -0.09 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.35 -0.08 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.29 - 38 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 2.05 - 35 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 1.82 - 34 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.59 - 32 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 1.37 - 30 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 1.15 - 28 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.97 - 28 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.80 - 28 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.66 - 28 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.54 - 28 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 0.43 - 28 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 0.35 - 29 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 0.27 - 29 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 0.16 - 28 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 0.05 - 29 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.02 - 30 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.26 -0.13 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.01 -0.13 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.77 -0.12 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.52 -0.13 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.27 -0.13 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.03 -0.12 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.78 -0.13 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 -0.13 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.30 -0.12 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 -0.14 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.83 -0.14 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.61 -0.14 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.40 -0.15 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.16 -0.19 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 -0.16 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 -0.15 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 -0.13 28 0 0 0
29JUN26 9.25 C 0.67 0.67 0.67 0.58 -0.12 29 2 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 -0.11 29 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 -0.10 28 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.08 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.07 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.26 -0.13 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.01 -0.13 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.77 -0.12 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.52 -0.13 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.27 -0.13 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.03 -0.13 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.79 -0.13 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.55 -0.13 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.31 -0.13 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 -0.13 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.87 -0.13 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 -0.12 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.44 -0.17 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.13 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.11 -0.15 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 -0.13 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 -0.10 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 -0.12 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 -0.11 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 -0.10 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 -0.09 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.52 -0.13 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.28 -0.12 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.04 -0.12 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.80 -0.12 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 -0.12 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.34 -0.12 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.12 -0.12 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 -0.12 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 -0.12 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.52 -0.14 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.36 -0.14 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 -0.09 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.12 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 -0.09 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 -0.09 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.09 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 -0.10 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 -0.06 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.06 29 0 2 0
30DEC26 12.00 C 0.26 0.26 0.26 0.23 -0.04 30 2 2 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
TOTAL CALL 12 1,111 +6
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 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 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 141 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 +0.02 26 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.30 +0.08 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.45 +0.09 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.64 +0.13 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.85 +0.15 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.33 +0.18 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.82 +0.16 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.32 +0.16 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.82 +0.16 0 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 0 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 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 3 0
30MAR26 8.00 P 0.04 0.05 0.04 0.05 0.00 28 7 14 +7
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 50 0
30MAR26 8.50 P 0.14 0.14 0.14 0.15 +0.03 29 8 21 +8
30MAR26 8.75 P 0.20 0.20 0.20 0.22 +0.04 28 5 17 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
30MAR26 9.25 P 0.40 0.41 0.40 0.45 +0.08 29 12 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 +0.09 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.76 +0.11 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.95 +0.13 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.37 +0.12 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.82 +0.11 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 +0.02 29 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.32 +0.06 29 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.42 +0.07 29 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.68 +0.08 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 +0.09 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.02 +0.11 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.42 +0.10 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.86 +0.11 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 +0.11 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.07 - 27 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.10 - 27 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.14 - 26 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.21 - 26 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.29 - 26 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.39 - 26 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.50 - 25 0 0 -
28MAY26 9.00 P 0.56 0.56 0.56 0.64 - 25 2 2 -
28MAY26 9.25 P 0.00 0.00 0.00 0.79 - 25 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.96 - 25 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 1.17 - 26 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 1.33 - 23 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 1.80 - 26 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 2.19 - 0 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 2.65 - 0 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 3.12 - 0 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 3.59 - 0 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 4.07 - 0 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 29 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 0.00 27 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 +0.02 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 +0.04 27 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.47 +0.04 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.73 +0.07 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 +0.08 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.04 +0.09 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.25 +0.10 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.40 +0.11 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 +0.17 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.23 +0.13 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.67 +0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.14 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.02 30 0 1 0
29SEP26 7.25 P 0.24 0.24 0.24 0.22 +0.02 29 3 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 +0.02 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 +0.03 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 +0.04 29 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.04 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.06 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 +0.06 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 +0.08 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 +0.06 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 +0.07 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 +0.08 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 +0.07 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.09 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.11 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 +0.11 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.02 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.03 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 +0.04 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.05 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 +0.05 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 +0.07 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 +0.09 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 +0.09 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 +0.08 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 +0.08 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 +0.08 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.86 +0.08 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 +0.10 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 +0.11 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 +0.11 25 0 0 0
TOTAL PUT 37 1,017 +20
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$ 25.24
26FEB26 15.50 C 0.00 0.00 0.00 9.77 -0.14 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.78 -0.14 59 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.28 -0.14 54 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.78 -0.14 48 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.28 -0.14 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.78 -0.14 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.28 -0.14 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.28 -0.15 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.29 -0.14 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.30 -0.14 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.36 -0.13 25 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 1.53 -0.12 26 0 40 0
26FEB26 25.00 C 1.02 1.02 1.02 0.84 -0.10 25 20 31 +20
26FEB26 26.00 C 0.00 0.00 0.00 0.40 -0.06 25 0 21 0
26FEB26 27.00 C 0.23 0.23 0.23 0.16 -0.03 25 20 79 +20
26FEB26 28.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 80 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.30 -0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.80 -0.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.31 -0.14 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.81 -0.14 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.31 -0.14 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.81 -0.14 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.32 -0.14 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.82 -0.14 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.32 -0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.82 -0.14 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.33 -0.14 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.83 -0.14 28 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.33 -0.14 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.84 -0.14 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.35 -0.14 27 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.38 -0.14 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.46 -0.13 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.61 -0.12 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.86 -0.12 26 0 7 0
30MAR26 25.00 C 1.40 1.40 1.40 1.26 -0.09 26 15 23 0
30MAR26 26.00 C 0.00 0.00 0.00 0.80 -0.07 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 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 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.32 -0.15 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.83 -0.14 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.33 -0.14 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.83 -0.15 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.34 -0.14 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.85 -0.14 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.36 -0.15 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.42 -0.14 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.53 -0.13 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.72 -0.13 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.03 -0.12 26 0 0 0
29APR26 25.00 C 1.55 1.55 1.55 1.45 -0.07 26 30 10 -20
29APR26 26.00 C 0.00 0.00 0.00 1.02 -0.07 27 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.68 -0.07 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 26 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 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.33 - 24 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 6.84 - 26 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 6.35 - 26 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 5.86 - 25 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 5.39 - 26 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 4.47 - 26 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 3.61 - 26 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 2.85 - 26 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 2.18 - 26 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 1.62 - 26 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 1.18 - 26 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 0.85 - 26 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 0.59 - 26 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 0.40 - 26 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.26 - 26 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 0.17 - 26 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 0.11 - 26 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 10.31 -0.14 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.82 -0.14 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.32 -0.14 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.33 -0.14 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.83 -0.14 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.34 -0.14 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.85 -0.15 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.37 -0.15 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.90 -0.15 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.44 -0.15 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.56 -0.15 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.75 -0.15 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.02 -0.15 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.39 -0.14 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.84 -0.14 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.40 -0.12 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.04 -0.10 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.76 -0.09 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.54 -0.08 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.85 -0.15 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.37 -0.14 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.89 -0.15 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.41 -0.15 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.95 -0.15 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.48 -0.15 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.03 -0.15 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.58 -0.16 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.15 -0.15 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.72 -0.16 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.92 -0.16 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.17 -0.17 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.50 -0.16 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 -0.16 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.38 -0.15 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.93 -0.15 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.55 -0.14 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.23 -0.12 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 -0.11 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.75 -0.09 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.06 -0.14 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.60 -0.15 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.14 -0.16 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.70 -0.16 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.26 -0.16 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.84 -0.17 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.43 -0.16 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.03 -0.17 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.27 -0.17 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 -0.17 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 -0.17 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.35 -0.16 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 -0.17 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.39 -0.16 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.00 -0.14 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.65 -0.14 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.36 -0.13 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 -0.12 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.10 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 -0.10 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 -0.08 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 -0.08 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
TOTAL CALL 85 444 +20
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 70 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 0.11 0.11 0.08 0.07 +0.01 25 23 124 +1
26FEB26 24.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.57 +0.06 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.12 +0.09 25 0 8 0
26FEB26 27.00 P 1.84 1.84 1.84 1.89 +0.13 25 13 13 +13
26FEB26 28.00 P 0.00 0.00 0.00 2.79 +0.13 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.76 +0.14 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.76 +0.14 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.76 +0.14 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.76 +0.14 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.76 +0.14 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.76 +0.14 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 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 41 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 33 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 28 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 0.05 +0.01 28 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.53 +0.03 27 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 0.93 +0.06 27 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.47 +0.07 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.18 +0.10 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.94 +0.11 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.83 +0.13 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.77 +0.13 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.76 +0.14 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.76 +0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.76 +0.14 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.76 +0.14 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 26 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 0.25 +0.01 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.21 +0.05 26 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.78 +0.06 26 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.47 +0.09 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.21 +0.09 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.06 +0.11 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.95 +0.12 26 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.88 +0.12 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.84 +0.13 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.82 +0.14 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.80 +0.14 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.79 +0.14 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.06 - 26 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.18 - 26 0 0 -
28MAY26 22.00 P 0.36 0.36 0.36 0.34 - 26 3 3 -
28MAY26 23.00 P 0.00 0.00 0.00 0.59 - 26 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.93 - 26 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 1.37 - 26 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 1.93 - 26 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 2.60 - 26 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 3.32 - 26 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 4.14 - 26 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 5.01 - 26 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 5.93 - 26 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 6.87 - 26 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 7.83 - 25 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 8.81 - 26 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.04 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 -0.01 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.53 +0.01 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.73 +0.04 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.45 +0.05 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.24 +0.07 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.09 +0.08 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.98 +0.10 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.91 +0.11 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.86 +0.12 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.83 +0.13 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.80 +0.13 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 -0.02 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.01 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 0.00 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.07 +0.01 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.76 +0.03 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.51 +0.05 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.31 +0.06 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.15 +0.07 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.04 +0.09 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.95 +0.09 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.89 +0.11 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.85 +0.12 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 -0.03 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.02 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.74 -0.01 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.35 0.00 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.01 +0.01 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.73 +0.02 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.51 +0.04 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 +0.06 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 +0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.06 +0.08 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.97 +0.09 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.91 +0.10 26 0 0 0
TOTAL PUT 39 426 +14
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$ 4.72
26FEB26 3.60 C 0.00 0.00 0.00 1.14 -0.03 59 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.04 -0.03 54 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.94 -0.03 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.74 -0.04 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.64 -0.03 34 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.21 -0.03 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.15 -0.02 26 0 45 0
26FEB26 4.80 C 0.00 0.00 0.00 0.10 -0.02 25 0 35 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.02 24 0 50 0
26FEB26 5.00 C 0.04 0.04 0.04 0.04 -0.01 25 105 136 +105
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.05 -0.03 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.96 -0.03 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.86 -0.03 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.77 -0.03 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 -0.04 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 -0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 -0.03 27 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.02 27 0 271 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 114 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.17 -0.03 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.07 -0.03 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.89 -0.02 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 -0.03 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.02 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 9 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.91 - 32 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.82 - 30 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.74 - 30 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.66 - 29 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 0.58 - 28 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.51 - 28 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 0.45 - 28 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.39 - 28 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 0.32 - 26 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 0.27 - 26 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 0.24 - 27 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 0.20 - 27 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.13 - 27 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 0.08 - 27 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 0.05 - 28 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 1.21 -0.03 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 -0.03 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.25 -0.03 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.16 -0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 -0.04 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 -0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 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 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 -0.04 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.18 -0.04 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 -0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.01 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 105 1,270 +105
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 42 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
26FEB26 4.40 P 0.02 0.02 0.02 0.02 0.00 23 1 55 0
26FEB26 4.50 P 0.04 0.04 0.04 0.05 +0.01 26 120 130 +120
26FEB26 4.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.11 +0.01 24 0 55 0
26FEB26 4.80 P 0.15 0.15 0.15 0.17 +0.02 25 6 70 +6
26FEB26 4.90 P 0.00 0.00 0.00 0.23 +0.02 24 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.54 +0.04 29 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 30 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 36 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 +0.01 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 +0.01 26 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 0.00 25 0 60 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.01 25 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 29 0 10 0
29APR26 4.20 P 0.06 0.06 0.06 0.06 0.00 27 5 32 +5
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.23 +0.01 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.03 - 0 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.07 - 28 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.08 - 27 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.11 - 27 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.14 - 27 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.17 - 26 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.21 - 26 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.26 - 27 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.32 - 27 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.37 - 26 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.44 - 27 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.61 - 26 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.82 - 27 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 1.04 - 26 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 1.28 - 0 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 1.53 - 0 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 1.78 - 0 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 2.03 - 0 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.01 28 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 0.00 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 44 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 0.00 26 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 +0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 +0.03 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 +0.03 22 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.03 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 0.00 28 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 0.00 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 0.00 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.03 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.02 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.03 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.03 17 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
TOTAL PUT 132 2,112 +131
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$ 111.20
26FEB26 90.00 C 0.00 0.00 0.00 21.51 -4.35 40 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.12 -4.30 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 16.79 -4.23 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.56 -4.07 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 12.45 -3.97 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 10.79 -3.89 44 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 8.68 -3.17 40 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.15 -3.50 41 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 5.69 -3.19 41 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 4.47 -2.60 41 0 8 0
26FEB26 115.00 C 4.85 4.85 4.85 3.48 -2.19 41 7 7 0
26FEB26 117.50 C 0.00 0.00 0.00 2.67 -1.87 41 0 15 0
26FEB26 120.00 C 2.10 2.10 2.09 2.01 -1.67 41 3 50 -3
26FEB26 122.50 C 2.06 2.06 2.06 1.47 -1.39 41 15 24 +9
26FEB26 125.00 C 1.50 1.50 1.50 1.06 -1.12 41 10 48 +10
26FEB26 127.50 C 1.24 1.24 1.24 0.75 -0.89 41 15 56 0
26FEB26 130.00 C 0.00 0.00 0.00 0.52 -0.69 41 0 61 0
26FEB26 132.50 C 0.00 0.00 0.00 0.36 -0.53 41 0 60 0
26FEB26 135.00 C 0.00 0.00 0.00 0.24 -0.40 41 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.16 -0.29 41 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.11 -0.21 41 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.07 -0.15 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.67 -4.08 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.56 -3.99 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.55 -3.87 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.64 -3.73 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.98 -3.45 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.78 -3.86 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.28 -4.00 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.30 -2.83 45 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 8.98 -2.67 45 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 7.79 -2.57 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 6.75 -2.25 45 0 15 0
30MAR26 117.50 C 5.80 5.80 5.80 5.85 -2.03 46 4 5 +4
30MAR26 120.00 C 0.00 0.00 0.00 5.03 -1.85 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 4.27 -1.74 46 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 3.61 -1.64 45 0 36 0
30MAR26 127.50 C 0.00 0.00 0.00 3.04 -1.49 45 0 23 0
30MAR26 130.00 C 0.00 0.00 0.00 2.55 -1.32 45 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 2.13 -1.16 45 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 1.77 -1.02 45 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.46 -0.89 45 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.21 -0.77 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.99 -0.67 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 23.84 -3.91 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.88 -3.81 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 20.02 -3.69 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.26 -3.56 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 16.98 -3.06 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 15.37 -3.23 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 13.57 -3.19 45 0 0 0
29APR26 107.50 C 12.02 12.02 12.02 12.24 -2.94 45 15 15 +15
29APR26 110.00 C 0.00 0.00 0.00 10.99 -2.52 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 9.84 -2.54 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 8.80 -2.32 46 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 7.86 -2.16 46 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 7.02 -2.00 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 6.26 -1.86 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.52 -1.79 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 4.86 -1.71 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 4.26 -1.57 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 3.73 -1.43 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 3.26 -1.30 46 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 2.84 -1.18 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.47 -1.06 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.08 -1.02 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.66 - 45 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 20.88 - 45 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 19.19 - 45 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 17.59 - 45 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 16.09 - 45 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 14.63 - 45 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 13.62 - 46 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 12.38 - 47 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 11.26 - 46 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 10.22 - 47 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 9.25 - 46 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 8.32 - 46 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 7.47 - 46 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 6.73 - 46 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 6.01 - 46 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 5.23 - 45 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 4.82 - 46 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 4.26 - 46 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 3.72 - 45 0 0 -
29JUN26 90.00 C 0.00 0.00 0.00 25.30 -3.81 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.50 -3.76 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.83 -3.60 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.18 -3.56 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.71 -3.38 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 17.24 -3.29 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 15.91 -3.16 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.04 -3.01 47 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 13.82 -2.83 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.73 -1.93 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 11.65 -2.55 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 10.57 -2.60 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.77 -2.42 46 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 8.89 -2.34 46 0 0 0
29JUN26 125.00 C 9.39 9.39 9.39 8.12 -2.22 46 15 15 +15
29JUN26 127.50 C 0.00 0.00 0.00 7.42 -2.04 46 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.72 -1.97 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.12 -1.86 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.58 -1.71 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.05 -1.60 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.57 -1.55 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.05 -1.53 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.15 -3.56 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.57 -3.54 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.07 -3.46 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.69 -3.27 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.31 -3.26 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 21.00 -3.19 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.81 -3.00 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.63 -2.95 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.47 -2.93 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.91 -2.31 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.85 -2.58 48 0 76 0
29SEP26 117.50 C 0.00 0.00 0.00 14.90 -2.53 48 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 14.03 -2.46 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.20 -2.39 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.37 -2.33 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 11.53 -2.34 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.85 -2.19 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 9.89 -2.33 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 9.26 -2.25 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.62 -1.92 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.09 -2.11 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.60 -1.66 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.74 -3.52 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.28 -3.45 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.93 -3.27 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.59 -3.25 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.24 -3.26 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.08 -3.07 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.93 -2.95 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 21.77 -2.95 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.65 -2.92 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.97 -2.45 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.03 -2.66 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.14 -2.53 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.30 -2.41 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.50 -2.34 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.70 -2.34 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.90 -2.34 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.10 -2.34 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.98 -2.65 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.74 -2.09 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.10 -1.57 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.14 -1.92 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.52 -1.92 47 0 0 0
TOTAL CALL 84 2,501 +50
26FEB26 90.00 P 0.00 0.00 0.00 0.12 +0.06 41 0 17 0
26FEB26 92.50 P 0.00 0.00 0.00 0.23 +0.11 41 0 0 0
26FEB26 95.00 P 0.56 0.56 0.56 0.40 +0.18 41 10 51 +10
26FEB26 97.50 P 0.00 0.00 0.00 0.67 +0.30 41 0 36 0
26FEB26 100.00 P 1.05 1.20 1.05 1.06 +0.45 41 3 64 +3
26FEB26 102.50 P 0.00 0.00 0.00 1.61 +0.66 41 0 37 0
26FEB26 105.00 P 2.03 2.30 2.03 2.32 +0.89 41 25 43 -19
26FEB26 107.50 P 0.00 0.00 0.00 3.18 +1.12 41 2 33 +2
26FEB26 110.00 P 0.00 0.00 0.00 4.24 +1.41 40 0 38 0
26FEB26 112.50 P 0.00 0.00 0.00 5.52 +1.73 40 2 23 +2
26FEB26 115.00 P 0.00 0.00 0.00 7.03 +2.07 40 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 8.70 +2.36 40 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 10.22 +2.36 37 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 12.60 +2.92 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.02 +3.43 45 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.34 +3.75 48 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.13 +3.39 41 0 2 0
26FEB26 132.50 P 0.00 0.00 0.00 21.49 +3.95 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.89 +3.87 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.34 +3.78 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.81 +4.27 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 31.30 +4.33 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.05 +0.33 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.46 +0.47 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.97 +0.56 45 0 18 0
30MAR26 97.50 P 2.49 2.49 2.48 2.58 +0.71 45 2 2 +2
30MAR26 100.00 P 0.00 0.00 0.00 3.28 +0.87 45 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 4.08 +1.01 45 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.99 +1.17 45 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 6.03 +1.34 45 0 20 0
30MAR26 110.00 P 7.35 7.35 7.35 7.24 +1.56 45 3 1,031 0
30MAR26 112.50 P 0.00 0.00 0.00 8.57 +1.79 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 10.02 +2.00 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 11.64 +2.22 45 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 13.58 +2.65 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 14.52 +1.99 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 16.58 +3.00 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 19.34 +3.14 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.43 +3.26 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.86 +2.68 44 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.95 +2.70 44 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 27.88 +4.74 51 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.34 +3.05 42 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.93 +3.70 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.01 +0.49 45 0 0 0
29APR26 92.50 P 2.51 2.51 2.51 2.60 +0.67 46 30 30 +30
29APR26 95.00 P 0.00 0.00 0.00 3.20 +0.68 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 3.90 +0.84 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 4.70 +0.99 45 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 5.61 +1.14 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.63 +1.30 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 7.75 +1.46 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.98 +1.61 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 10.33 +1.79 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 11.78 +1.95 45 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 13.22 +2.00 45 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 14.86 +2.15 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 16.60 +2.22 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 18.77 +2.72 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 20.18 +2.92 45 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.87 +3.58 49 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.60 +2.38 42 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.68 +3.80 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.61 +3.16 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.65 +3.80 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.69 +2.65 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 3.81 - 45 0 0 -
28MAY26 95.00 P 4.10 4.10 4.10 4.46 - 45 1 1 -
28MAY26 97.50 P 0.00 0.00 0.00 5.27 - 45 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 6.18 - 45 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 7.19 - 44 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 8.27 - 44 0 0 -
28MAY26 107.50 P 0.00 0.00 0.00 9.47 - 44 0 0 -
28MAY26 110.00 P 0.00 0.00 0.00 10.72 - 44 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 12.10 - 44 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 13.59 - 44 0 0 -
28MAY26 117.50 P 14.75 14.75 14.75 15.01 - 43 15 15 -
28MAY26 120.00 P 0.00 0.00 0.00 16.59 - 43 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 18.84 - 46 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 20.38 - 45 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 22.81 - 47 0 0 -
28MAY26 130.00 P 0.00 0.00 0.00 23.55 - 42 0 0 -
28MAY26 132.50 P 0.00 0.00 0.00 25.79 - 43 0 0 -
28MAY26 135.00 P 0.00 0.00 0.00 27.96 - 44 0 0 -
28MAY26 137.50 P 0.00 0.00 0.00 30.01 - 44 0 0 -
29JUN26 90.00 P 0.00 0.00 0.00 4.10 +0.67 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.76 +0.64 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.52 +0.71 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 6.37 +0.88 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 7.39 +1.06 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 8.43 +1.16 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.57 +1.28 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.77 +1.44 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 12.01 +1.46 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 13.43 +1.62 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.92 +1.75 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 16.49 +1.88 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.19 +2.07 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 19.93 +2.31 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 21.84 +2.57 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.97 +1.29 43 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.20 +2.97 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.31 +2.51 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.22 +2.09 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.32 +2.79 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.36 +2.99 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.45 +3.07 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.80 +0.87 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.46 +0.66 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.41 +0.72 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.46 +1.12 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.51 +1.13 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 11.65 +1.22 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.89 +1.40 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.13 +1.43 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.52 +1.48 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.96 +1.63 46 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 18.52 +1.78 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.04 +1.85 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.67 +1.96 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.53 +2.23 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.29 +2.35 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.97 +2.19 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.79 +2.34 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.63 +2.50 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.47 +2.54 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.33 +2.55 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.29 +2.67 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.29 +2.81 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.81 +1.13 47 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.51 +0.95 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 10.58 +0.83 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.65 +1.13 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 12.78 +1.19 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.99 +1.32 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.27 +1.46 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.61 +1.53 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.01 +1.67 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.28 +1.60 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.04 +1.83 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.64 +2.01 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.29 +2.04 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.08 +2.48 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.77 +2.52 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.46 +2.19 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.17 +2.21 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.95 +2.30 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.80 +2.45 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.67 +2.55 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.54 +2.57 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.41 +2.58 47 0 0 0
TOTAL PUT 93 3,225 +30
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$ 37.00
26FEB26 22.00 C 0.00 0.00 0.00 15.10 -0.83 93 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 14.07 -0.94 75 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 13.10 -0.85 78 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.12 -0.84 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.26 -1.06 86 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.37 -0.59 87 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.16 -0.81 61 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 8.17 -0.88 55 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.16 -0.86 47 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 6.26 -0.72 49 0 68 0
26FEB26 32.00 C 5.20 5.20 5.20 5.34 -0.81 46 6 228 +6
26FEB26 33.00 C 0.00 0.00 0.00 4.41 -0.70 42 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 3.70 -0.83 45 0 1,209 0
26FEB26 35.00 C 2.93 2.95 2.81 2.94 -0.74 43 70 588 +30
26FEB26 36.00 C 2.26 2.38 2.21 2.34 -0.59 44 35 1,253 +29
26FEB26 37.00 C 2.04 2.04 1.76 1.81 -0.51 44 151 282 +61
26FEB26 38.00 C 1.61 1.61 1.35 1.38 -0.44 44 153 500 +133
26FEB26 39.00 C 1.10 1.10 0.97 1.03 -0.38 44 36 671 +14
26FEB26 40.00 C 1.05 1.06 0.73 0.78 -0.29 45 258 686 +86
26FEB26 41.00 C 0.80 0.80 0.57 0.59 -0.20 46 102 1,648 +2
26FEB26 42.00 C 0.48 0.48 0.44 0.43 -0.15 46 9 4,259 -5
26FEB26 43.00 C 0.35 0.35 0.35 0.32 -0.09 47 3 2,415 +3
26FEB26 44.00 C 0.26 0.26 0.26 0.23 -0.06 47 17 213 -17
26FEB26 45.00 C 0.21 0.21 0.20 0.16 -0.05 47 17 295 -11
26FEB26 46.00 C 0.16 0.16 0.16 0.12 -0.02 48 15 1,138 0
26FEB26 47.00 C 0.13 0.13 0.11 0.09 -0.01 49 80 233 +80
26FEB26 48.00 C 0.11 0.11 0.09 0.06 -0.01 49 59 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 0.00 51 0 46 0
26FEB26 50.00 C 0.08 0.08 0.08 0.03 0.00 50 10 92 0
30MAR26 8.00 C 0.00 0.00 0.00 29.08 -0.86 167 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.83 -0.87 163 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.68 -0.77 192 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.67 -0.48 228 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.10 -0.84 161 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.02 -0.67 198 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.59 -0.86 150 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.30 -0.90 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.05 -1.12 107 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 26.55 -0.90 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.26 -0.67 171 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.55 -0.91 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.44 -0.84 181 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 24.56 -0.90 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.43 -0.82 168 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.78 -0.69 145 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.07 -0.90 83 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.99 -0.48 157 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.07 -0.90 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.64 -0.83 104 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.08 -0.90 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.96 -0.62 134 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.12 -0.86 87 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.81 -0.65 112 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.13 -0.92 83 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.59 -0.86 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.09 -0.90 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.68 -0.80 82 0 241 0
30MAR26 20.00 C 17.25 17.72 17.00 17.46 -0.54 105 4 303 +2
30MAR26 21.00 C 0.00 0.00 0.00 16.43 -0.77 96 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.22 -0.71 72 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.24 -0.78 68 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.27 -0.88 65 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 12.15 -1.00 45 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.34 -0.98 59 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 10.58 -0.47 65 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 9.63 -0.78 61 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.67 -0.89 57 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 7.52 -1.00 46 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 6.87 -0.46 51 0 78 0
30MAR26 32.00 C 6.10 6.10 6.10 6.08 -0.69 50 6 108 0
30MAR26 33.00 C 0.00 0.00 0.00 5.35 -0.72 50 0 9,984 0
30MAR26 34.00 C 0.00 0.00 0.00 4.64 -0.49 49 0 280 0
30MAR26 35.00 C 3.90 3.90 3.90 4.03 -0.71 48 15 381 +15
30MAR26 36.00 C 3.47 3.52 3.37 3.48 -0.57 48 46 5,451 -15
30MAR26 37.00 C 3.16 3.16 2.85 2.99 -0.51 49 65 161 +35
30MAR26 38.00 C 2.73 2.73 2.52 2.55 -0.46 49 55 307 +1
30MAR26 39.00 C 2.20 2.20 2.15 2.17 -0.42 49 22 610 -20
30MAR26 40.00 C 2.09 2.09 1.79 1.85 -0.38 49 78 5,384 -20
30MAR26 41.00 C 0.00 0.00 0.00 1.56 -0.35 49 0 207 0
30MAR26 42.00 C 1.52 1.52 1.38 1.32 -0.33 50 5 943 -3
30MAR26 43.00 C 1.08 1.13 1.08 1.11 -0.31 50 41 304 -20
30MAR26 44.00 C 0.91 0.96 0.91 0.92 -0.31 50 21 512 -20
30MAR26 45.00 C 0.78 0.83 0.78 0.76 -0.30 50 38 311 -38
30MAR26 46.00 C 0.72 0.72 0.72 0.63 -0.29 50 1 250 0
30MAR26 47.00 C 0.65 0.65 0.55 0.52 -0.28 50 60 121 +9
30MAR26 48.00 C 0.55 0.56 0.55 0.42 -0.28 50 45 126 +15
30MAR26 49.00 C 0.50 0.50 0.50 0.35 -0.26 50 4 1,648 0
30MAR26 50.00 C 0.40 0.40 0.33 0.28 -0.25 50 336 2,657 -5
30MAR26 52.50 C 0.27 0.27 0.24 0.17 -0.21 50 29 463 -1
29APR26 22.00 C 0.00 0.00 0.00 15.54 -0.51 76 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.36 -1.16 60 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.41 -0.85 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.68 -0.89 65 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.52 -0.81 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.64 -0.76 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.91 -0.50 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.89 -0.67 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.21 -0.48 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.01 -1.03 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.62 -0.55 50 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 5.88 -0.64 48 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.25 -0.82 48 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 4.64 -0.79 48 0 45 0
29APR26 36.00 C 4.24 4.24 3.97 4.15 -0.53 48 60 55 +20
29APR26 37.00 C 3.78 3.78 3.50 3.66 -0.50 48 114 105 +57
29APR26 38.00 C 3.34 3.40 3.13 3.23 -0.46 48 47 93 +33
29APR26 39.00 C 2.95 2.95 2.80 2.85 -0.43 49 19 38 +15
29APR26 40.00 C 0.00 0.00 0.00 2.51 -0.38 49 0 73 0
29APR26 41.00 C 2.20 2.20 2.20 2.20 -0.38 49 15 76 +15
29APR26 42.00 C 1.96 1.96 1.93 1.93 -0.35 49 21 40 +10
29APR26 43.00 C 1.70 1.70 1.70 1.71 -0.29 50 15 8,029 +7
29APR26 44.00 C 0.00 0.00 0.00 1.49 -0.26 50 0 53 0
29APR26 45.00 C 0.00 0.00 0.00 1.29 -0.23 50 0 428 0
29APR26 46.00 C 0.00 0.00 0.00 1.12 -0.21 50 0 31 0
29APR26 47.00 C 1.05 1.05 1.05 0.97 -0.19 50 3 50 0
29APR26 48.00 C 0.00 0.00 0.00 0.84 -0.16 50 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.73 -0.14 50 0 15 0
29APR26 50.00 C 0.82 0.82 0.76 0.63 -0.13 50 139 139 +89
28MAY26 29.00 C 0.00 0.00 0.00 9.22 - 50 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 8.44 - 49 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 7.71 - 49 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 7.01 - 48 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 6.36 - 48 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 5.74 - 48 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 5.19 - 48 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 4.67 - 48 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 4.20 - 48 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 3.77 - 48 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 3.38 - 48 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 3.03 - 48 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 2.72 - 48 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 2.44 - 49 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 2.19 - 49 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 1.97 - 49 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 1.78 - 50 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 1.58 - 50 0 0 -
28MAY26 47.00 C 1.55 1.55 1.55 1.41 - 50 4 4 -
29JUN26 17.50 C 0.00 0.00 0.00 19.82 -0.93 62 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.34 -0.96 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.87 -1.01 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.38 -0.69 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.89 -0.96 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.46 -1.15 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.50 -0.92 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.55 -0.83 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.59 -0.98 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.69 -0.96 51 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.87 -0.88 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.95 -0.79 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.12 -0.82 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.32 -0.75 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.56 -0.82 49 0 51 0
29JUN26 30.00 C 8.90 8.90 8.90 8.90 -0.62 50 3 178 +3
29JUN26 31.00 C 0.00 0.00 0.00 8.12 -0.96 48 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 7.33 -1.07 46 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.05 -0.61 51 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.38 -0.73 49 0 551 0
29JUN26 35.00 C 5.80 5.80 5.80 5.73 -0.61 48 2 62 +2
29JUN26 36.00 C 0.00 0.00 0.00 5.23 -0.59 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 4.78 -0.55 48 0 247 0
29JUN26 38.00 C 0.00 0.00 0.00 4.37 -0.51 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.97 -0.50 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 3.62 -0.47 49 0 2,228 0
29JUN26 41.00 C 0.00 0.00 0.00 3.30 -0.45 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.01 -0.43 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 2.76 -0.39 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.53 -0.36 50 0 80 0
29JUN26 45.00 C 2.35 2.35 2.35 2.31 -0.35 50 1 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.11 -0.33 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.93 -0.32 50 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 1.76 -0.30 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.60 -0.28 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.46 -0.26 51 0 76 0
29JUN26 52.50 C 1.26 1.26 1.26 1.16 -0.22 51 1 128 -1
29SEP26 22.00 C 0.00 0.00 0.00 16.09 -1.08 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.20 -1.09 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.34 -1.15 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.71 -0.71 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.76 -0.80 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.91 -0.68 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.21 -0.88 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.55 -0.90 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.01 -0.70 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.16 -0.84 48 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 8.49 -0.76 47 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.91 -1.20 47 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 7.43 -1.09 47 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.32 -0.59 51 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 6.70 -0.64 49 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 6.27 -0.57 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 5.87 -0.55 50 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 5.49 -0.53 50 0 460 0
29SEP26 40.00 C 0.00 0.00 0.00 5.14 -0.51 50 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 4.85 -0.45 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.55 -0.43 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.27 -0.40 51 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.01 -0.38 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.76 -0.39 51 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 -0.41 51 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 3.28 -0.38 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.07 -0.37 51 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 2.87 -0.38 51 0 22 0
29SEP26 50.00 C 2.88 2.88 2.88 2.69 -0.38 51 24 1,712 -24
29SEP26 52.50 C 0.00 0.00 0.00 2.28 -0.39 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 16.57 -0.83 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.67 -1.18 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.91 -1.15 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.16 -0.88 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.60 -0.96 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.72 -0.88 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.22 -0.94 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.41 -0.84 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.98 -0.96 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.38 -0.71 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.61 -0.85 48 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.31 -0.69 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 8.72 -0.82 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.20 -0.81 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.97 -0.57 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.51 -0.59 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.11 -0.59 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.74 -0.55 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.39 -0.53 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.06 -0.51 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 5.75 -0.51 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.49 -0.48 51 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.18 -0.46 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.96 -0.40 51 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.67 -0.43 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.53 -0.44 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.27 -0.41 52 0 0 0
30DEC26 49.00 C 4.10 4.10 4.10 4.14 -0.35 53 8 24 +8
TOTAL CALL 2,368 75,962 +580
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 75 100 100 +100
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 730 0
26FEB26 28.00 P 0.07 0.07 0.07 0.02 +0.01 47 34 516 0
26FEB26 29.00 P 0.09 0.09 0.09 0.03 0.00 44 46 1,018 +46
26FEB26 30.00 P 0.13 0.13 0.11 0.07 +0.02 45 35 1,385 +20
26FEB26 31.00 P 0.00 0.00 0.00 0.13 +0.04 44 0 2,971 0
26FEB26 32.00 P 0.27 0.27 0.24 0.22 +0.06 44 138 2,168 +135
26FEB26 33.00 P 0.29 0.42 0.29 0.38 +0.11 44 113 1,407 +77
26FEB26 34.00 P 0.41 0.62 0.41 0.58 +0.16 43 174 2,747 +66
26FEB26 35.00 P 0.66 0.88 0.66 0.86 +0.22 43 7 415 +6
26FEB26 36.00 P 1.07 1.35 1.04 1.24 +0.30 43 1,866 1,742 +1,392
26FEB26 37.00 P 1.50 1.79 1.48 1.71 +0.39 43 428 1,645 +315
26FEB26 38.00 P 2.18 2.29 2.18 2.29 +0.49 44 16 661 -1
26FEB26 39.00 P 2.75 2.95 2.75 2.96 +0.57 44 75 168 +30
26FEB26 40.00 P 0.00 0.00 0.00 3.69 +0.56 44 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 4.50 +0.82 45 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 5.39 +0.94 47 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 6.27 +0.94 48 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 7.18 +1.06 48 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.13 +0.96 49 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 9.10 +0.92 51 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 10.05 +0.91 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.03 +0.86 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.01 +0.87 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.01 +0.89 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 95 48 279 +4
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 539 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 214 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 +0.04 49 0 396 0
30MAR26 28.00 P 0.30 0.33 0.30 0.22 +0.06 49 36 394 +32
30MAR26 29.00 P 0.00 0.00 0.00 0.33 +0.08 49 0 841 0
30MAR26 30.00 P 0.51 0.55 0.51 0.48 +0.12 49 44 1,890 -16
30MAR26 31.00 P 0.72 0.72 0.72 0.67 +0.15 49 4 306 0
30MAR26 32.00 P 0.82 0.96 0.82 0.91 +0.19 49 8 1,343 +8
30MAR26 33.00 P 1.09 1.23 1.08 1.18 +0.22 49 50 9,525 +1
30MAR26 34.00 P 1.35 1.41 1.35 1.50 +0.27 49 17 443 -14
30MAR26 35.00 P 1.58 1.88 1.58 1.86 +0.30 48 28 1,474 +3
30MAR26 36.00 P 2.11 2.38 2.11 2.29 +0.33 48 129 7,846 -2
30MAR26 37.00 P 2.41 2.80 2.41 2.80 +0.38 48 61 1,799 -5
30MAR26 38.00 P 3.12 3.31 3.12 3.35 +0.42 48 50 3,501 0
30MAR26 39.00 P 3.79 3.97 3.75 3.96 +0.45 48 76 522 -76
30MAR26 40.00 P 4.44 4.44 4.44 4.71 +0.54 50 20 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 5.37 +0.39 49 0 182 0
30MAR26 42.00 P 0.00 0.00 0.00 6.13 +0.36 49 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.93 +0.39 49 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 7.76 +0.68 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.62 +0.49 50 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 9.52 +0.72 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.43 +0.78 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.35 +0.71 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.01 +0.79 38 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.24 +0.75 54 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 15.55 +0.71 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 0.00 49 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 0.00 48 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29APR26 27.00 P 0.40 0.40 0.40 0.31 +0.03 48 101 185 +101
29APR26 28.00 P 0.00 0.00 0.00 0.44 +0.05 48 0 138 0
29APR26 29.00 P 0.65 0.65 0.65 0.60 +0.06 48 20 541 0
29APR26 30.00 P 0.78 0.80 0.78 0.80 +0.09 48 20 330 -16
29APR26 31.00 P 0.00 0.00 0.00 1.05 +0.14 48 0 294 0
29APR26 32.00 P 1.31 1.31 1.31 1.31 +0.17 48 12 135 +11
29APR26 33.00 P 1.63 1.63 1.63 1.62 +0.24 48 20 349 0
29APR26 34.00 P 1.86 1.86 1.86 1.98 +0.26 48 15 77 +15
29APR26 35.00 P 2.39 2.39 2.39 2.39 +0.32 47 1 61 0
29APR26 36.00 P 2.65 2.88 2.65 2.85 +0.36 47 17 1,044 +2
29APR26 37.00 P 0.00 0.00 0.00 3.37 +0.40 48 0 58 0
29APR26 38.00 P 3.77 3.99 3.77 3.93 +0.42 47 50 135 -10
29APR26 39.00 P 4.54 4.55 4.54 4.54 +0.45 48 30 51 0
29APR26 40.00 P 4.98 5.33 4.98 5.23 +0.53 48 60 55 -45
29APR26 41.00 P 0.00 0.00 0.00 5.93 +0.54 49 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 6.66 +0.79 49 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 7.18 +0.56 45 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 8.30 +0.54 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.25 +0.80 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.60 +0.36 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.77 +0.74 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.63 +0.97 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.58 +0.64 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.50 +0.66 53 0 0 0
28MAY26 29.00 P 0.92 0.92 0.92 0.88 - 48 1 1 -
28MAY26 30.00 P 0.00 0.00 0.00 1.10 - 48 0 0 -
28MAY26 31.00 P 1.35 1.35 1.35 1.39 - 48 10 10 -
28MAY26 32.00 P 0.00 0.00 0.00 1.68 - 48 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 2.02 - 48 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 2.40 - 47 0 0 -
28MAY26 35.00 P 2.87 2.87 2.87 2.83 - 47 1 1 -
28MAY26 36.00 P 3.28 3.28 3.28 3.31 - 47 10 10 -
28MAY26 37.00 P 0.00 0.00 0.00 3.83 - 47 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 4.42 - 47 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 5.01 - 48 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 5.65 - 47 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 6.40 - 49 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 7.13 - 49 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 7.88 - 49 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 8.66 - 50 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 9.46 - 50 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 10.27 - 50 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 11.11 - 50 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.03 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.05 49 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.07 49 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.60 +0.09 49 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.76 +0.09 49 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.98 +0.13 49 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.20 +0.13 49 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 1.47 +0.15 48 0 702 0
29JUN26 31.00 P 0.00 0.00 0.00 1.77 +0.19 48 0 784 0
29JUN26 32.00 P 0.00 0.00 0.00 2.09 +0.21 48 0 559 0
29JUN26 33.00 P 0.00 0.00 0.00 2.46 +0.25 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.85 +0.26 47 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 3.31 +0.30 48 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.79 +0.32 47 0 125 0
29JUN26 37.00 P 0.00 0.00 0.00 4.32 +0.34 48 0 217 0
29JUN26 38.00 P 0.00 0.00 0.00 4.91 +0.39 48 0 155 0
29JUN26 39.00 P 0.00 0.00 0.00 5.53 +0.43 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 6.18 +0.44 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.86 +0.47 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.62 +0.55 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 8.40 +0.61 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.09 +0.43 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.87 +0.57 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.70 +0.58 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.66 +0.76 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.36 +0.63 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.18 +0.48 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.31 +0.92 55 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 16.55 +1.11 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.07 46 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.06 47 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 -0.06 47 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 -0.06 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 -0.05 47 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.34 -0.03 48 0 235 0
29SEP26 28.00 P 1.69 1.72 1.69 1.64 0.00 48 22 146 +20
29SEP26 29.00 P 0.00 0.00 0.00 1.95 +0.04 48 0 82 0
29SEP26 30.00 P 2.37 2.37 2.36 2.32 +0.11 48 45 430 +15
29SEP26 31.00 P 2.72 2.72 2.72 2.71 +0.17 49 15 428 +5
29SEP26 32.00 P 0.00 0.00 0.00 3.11 +0.21 49 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.40 +0.10 47 0 229 0
29SEP26 34.00 P 0.00 0.00 0.00 4.02 +0.29 49 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 4.63 +0.44 50 0 842 0
29SEP26 36.00 P 0.00 0.00 0.00 4.89 +0.20 48 0 963 0
29SEP26 37.00 P 5.58 5.58 5.58 5.57 +0.35 49 6 800 0
29SEP26 38.00 P 0.00 0.00 0.00 6.18 +0.40 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.79 +0.41 49 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 +0.43 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 8.10 +0.45 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.79 +0.39 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.26 +0.17 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.02 +0.38 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.76 +0.08 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.52 +0.23 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.47 +0.46 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.39 +0.42 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.18 +0.76 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.02 +0.40 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.35 +0.80 55 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 0.00 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.01 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 +0.02 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.01 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.76 +0.04 49 0 35 0
30DEC26 27.00 P 1.97 2.15 1.97 2.08 +0.11 50 3 3 +3
30DEC26 28.00 P 2.32 2.32 2.32 2.40 +0.15 50 2 16 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.75 +0.15 49 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 3.12 +0.18 49 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.51 +0.19 49 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.94 +0.22 49 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.40 +0.21 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.88 +0.24 49 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.39 +0.26 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.93 +0.29 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.51 +0.32 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.10 +0.34 49 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 7.70 +0.34 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.44 +0.47 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.04 +0.36 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.70 +0.34 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.62 +0.60 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.22 +0.51 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.91 +0.46 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.66 +0.48 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.43 +0.67 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.18 +0.53 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.01 +0.60 52 0 0 0
TOTAL PUT 4,064 92,678 +2,224
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.47
26FEB26 3.90 C 0.000 0.000 0.000 1.586 -0.143 63 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.477 -0.152 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.373 -0.156 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.277 -0.152 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.172 -0.158 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.079 -0.151 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.977 -0.153 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.879 -0.151 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.777 -0.154 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.682 -0.149 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.583 -0.138 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.488 -0.136 21 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.278 -0.119 22 0 160 0
26FEB26 5.50 C 0.169 0.169 0.145 0.128 -0.084 23 27 417 +21
26FEB26 5.75 C 0.062 0.064 0.053 0.048 -0.042 23 481 892 +462
26FEB26 6.00 C 0.026 0.026 0.018 0.013 -0.018 23 7 554 +4
26FEB26 6.25 C 0.009 0.009 0.009 0.003 -0.005 23 10 891 +3
26FEB26 6.50 C 0.004 0.004 0.004 0.001 -0.001 25 25 402 0
26FEB26 6.75 C 0.002 0.002 0.001 0.001 0.000 30 100 184 +69
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.484 -0.150 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.380 -0.181 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.294 -0.141 66 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.182 -0.175 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.109 -0.113 70 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.981 -0.156 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.889 -0.137 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.785 -0.137 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.687 -0.135 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.589 -0.140 31 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.482 -0.157 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.383 -0.159 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.329 -0.100 49 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.192 -0.138 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.091 -0.139 19 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.001 -0.133 28 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.895 -0.141 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.805 -0.134 24 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.707 -0.137 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.605 -0.146 19 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.537 -0.124 23 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.352 -0.108 24 0 192 0
30MAR26 5.50 C 0.252 0.261 0.218 0.213 -0.084 24 35 491 +5
30MAR26 5.75 C 0.140 0.140 0.125 0.120 -0.055 24 43 757 0
30MAR26 6.00 C 0.073 0.073 0.073 0.059 -0.041 24 10 871 +10
30MAR26 6.25 C 0.043 0.043 0.041 0.027 -0.024 24 42 90 -6
30MAR26 6.50 C 0.029 0.029 0.029 0.011 -0.012 24 40 82 +38
30MAR26 6.75 C 0.000 0.000 0.000 0.005 -0.005 25 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.002 -0.002 25 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.592 -0.144 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.482 -0.160 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.390 -0.160 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.329 -0.114 37 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.199 -0.147 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.106 -0.140 22 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.011 -0.136 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.918 -0.133 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.822 -0.134 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.766 -0.104 28 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.680 -0.101 27 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.569 -0.128 22 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.396 -0.110 23 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.264 -0.088 24 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.171 -0.064 24 0 13 0
29APR26 6.00 C 0.000 0.000 0.000 0.102 -0.053 24 0 70 0
29APR26 6.25 C 0.000 0.000 0.000 0.056 -0.037 24 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.030 -0.023 24 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.015 -0.013 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.007 -0.008 24 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.004 -0.004 25 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.002 -0.002 25 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.555 - 42 0 0 -
28MAY26 4.10 C 0.000 0.000 0.000 1.455 - 39 0 0 -
28MAY26 4.20 C 0.000 0.000 0.000 1.352 - 36 0 0 -
28MAY26 4.30 C 0.000 0.000 0.000 1.216 - 22 0 0 -
28MAY26 4.40 C 0.000 0.000 0.000 1.122 - 22 0 0 -
28MAY26 4.50 C 0.000 0.000 0.000 1.064 - 30 0 0 -
28MAY26 4.60 C 0.000 0.000 0.000 0.969 - 29 0 0 -
28MAY26 4.70 C 0.000 0.000 0.000 0.883 - 28 0 0 -
28MAY26 4.80 C 0.000 0.000 0.000 0.797 - 27 0 0 -
28MAY26 4.90 C 0.000 0.000 0.000 0.714 - 26 0 0 -
28MAY26 5.00 C 0.000 0.000 0.000 0.614 - 24 0 0 -
28MAY26 5.25 C 0.000 0.000 0.000 0.446 - 24 0 0 -
28MAY26 5.50 C 0.000 0.000 0.000 0.304 - 23 0 0 -
28MAY26 5.75 C 0.000 0.000 0.000 0.210 - 24 0 0 -
28MAY26 6.00 C 0.000 0.000 0.000 0.138 - 24 0 0 -
28MAY26 6.25 C 0.000 0.000 0.000 0.085 - 24 0 0 -
28MAY26 6.50 C 0.000 0.000 0.000 0.050 - 24 0 0 -
28MAY26 6.75 C 0.000 0.000 0.000 0.029 - 24 0 0 -
28MAY26 7.00 C 0.000 0.000 0.000 0.016 - 24 0 0 -
28MAY26 7.25 C 0.000 0.000 0.000 0.009 - 24 0 0 -
28MAY26 7.50 C 0.000 0.000 0.000 0.005 - 24 0 0 -
28MAY26 7.75 C 0.000 0.000 0.000 0.003 - 25 0 0 -
28MAY26 8.00 C 0.000 0.000 0.000 0.002 - 26 0 0 -
28MAY26 8.25 C 0.000 0.000 0.000 0.001 - 26 0 0 -
28MAY26 8.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29JUN26 3.80 C 0.000 0.000 0.000 1.716 -0.133 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.618 -0.135 21 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.555 -0.095 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.455 -0.110 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.352 -0.109 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.238 -0.126 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.142 -0.121 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.064 -0.118 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.969 -0.111 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.883 -0.104 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.797 -0.112 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.714 -0.110 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.637 -0.150 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.474 -0.135 22 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.344 -0.082 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.247 -0.059 24 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.174 -0.052 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.114 -0.039 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.073 -0.028 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.045 -0.019 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.028 -0.012 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.016 -0.008 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.010 -0.005 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.006 -0.003 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.739 -0.116 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.641 -0.118 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.555 -0.103 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.455 -0.111 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.355 -0.125 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.261 -0.109 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.170 -0.113 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.078 -0.117 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.984 -0.121 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.901 -0.118 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.822 -0.118 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.763 -0.104 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.691 -0.107 24 0 15 0
29SEP26 5.25 C 0.541 0.541 0.541 0.541 -0.096 24 1 33 +1
29SEP26 5.50 C 0.000 0.000 0.000 0.425 -0.076 25 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.323 -0.070 25 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.238 -0.068 25 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.173 -0.056 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.125 -0.044 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.089 -0.033 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.063 -0.025 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.044 -0.019 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.030 -0.015 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.020 -0.011 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 -0.008 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 -0.006 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.004 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.003 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.002 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.660 -0.103 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.555 -0.107 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.467 -0.100 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.376 -0.104 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.277 -0.105 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.190 -0.124 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.116 -0.110 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.022 -0.124 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.944 -0.120 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.862 -0.120 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.811 -0.101 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.741 -0.105 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.611 -0.086 24 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.491 -0.100 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.403 -0.055 25 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.316 -0.056 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.251 -0.053 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.194 -0.050 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.148 -0.043 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.114 -0.033 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.087 -0.026 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.065 -0.022 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.048 -0.018 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.036 -0.014 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.027 -0.011 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.020 -0.008 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 -0.006 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.005 25 0 0 0
TOTAL CALL 821 10,520 +607
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 +0.002 24 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.005 +0.003 23 0 172 0
26FEB26 5.00 P 0.007 0.007 0.007 0.010 +0.006 22 1 153 -1
26FEB26 5.25 P 0.027 0.045 0.027 0.049 +0.025 23 63 725 +45
26FEB26 5.50 P 0.090 0.133 0.090 0.151 +0.065 23 35 705 -22
26FEB26 5.75 P 0.260 0.260 0.258 0.324 +0.107 24 10 205 0
26FEB26 6.00 P 0.000 0.000 0.000 0.546 +0.133 27 0 87 0
26FEB26 6.25 P 0.000 0.000 0.000 0.785 +0.136 30 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 1.035 +0.155 37 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.280 +0.133 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.532 +0.133 46 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.783 +0.134 53 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.033 +0.132 58 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.281 +0.136 60 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.534 +0.143 70 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.785 +0.140 76 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.035 +0.141 81 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.280 +0.131 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.533 +0.136 86 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.780 +0.130 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.004 +0.002 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 +0.003 24 0 1,112 0
30MAR26 4.70 P 0.012 0.012 0.012 0.012 +0.005 24 10 1,079 +10
30MAR26 4.80 P 0.016 0.016 0.016 0.019 +0.007 24 30 435 +30
30MAR26 4.90 P 0.026 0.026 0.025 0.030 +0.011 24 5 466 +5
30MAR26 5.00 P 0.038 0.038 0.033 0.046 +0.017 24 71 453 +61
30MAR26 5.25 P 0.101 0.105 0.101 0.109 +0.035 24 2 601 0
30MAR26 5.50 P 0.188 0.188 0.188 0.220 +0.060 24 35 496 0
30MAR26 5.75 P 0.325 0.325 0.325 0.380 +0.087 25 1 267 0
30MAR26 6.00 P 0.000 0.000 0.000 0.584 +0.115 27 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.798 +0.120 26 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.035 +0.129 27 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.286 +0.139 33 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.532 +0.129 34 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.783 +0.134 39 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.034 +0.133 44 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.302 +0.137 56 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.534 +0.143 51 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.785 +0.092 55 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.035 +0.141 59 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.287 +0.138 63 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.533 +0.136 63 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.785 +0.135 68 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 +0.001 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 +0.002 24 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.018 +0.006 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.027 +0.008 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.039 +0.011 24 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.055 +0.016 24 0 176 0
29APR26 5.00 P 0.060 0.060 0.060 0.075 +0.020 24 5 265 +5
29APR26 5.25 P 0.000 0.000 0.000 0.150 +0.039 24 0 141 0
29APR26 5.50 P 0.000 0.000 0.000 0.269 +0.065 25 0 205 0
29APR26 5.75 P 0.000 0.000 0.000 0.425 +0.087 25 0 31 0
29APR26 6.00 P 0.000 0.000 0.000 0.584 +0.074 23 0 15 0
29APR26 6.25 P 0.000 0.000 0.000 0.827 +0.120 27 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.053 +0.128 28 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.299 +0.152 32 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.539 +0.118 33 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.787 +0.125 36 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.039 +0.138 40 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.302 +0.137 48 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.537 +0.142 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.798 +0.105 53 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.037 +0.143 51 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.295 +0.146 58 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 - 24 0 0 -
28MAY26 4.10 P 0.000 0.000 0.000 0.004 - 24 0 0 -
28MAY26 4.20 P 0.000 0.000 0.000 0.007 - 24 0 0 -
28MAY26 4.30 P 0.000 0.000 0.000 0.010 - 24 0 0 -
28MAY26 4.40 P 0.000 0.000 0.000 0.015 - 24 0 0 -
28MAY26 4.50 P 0.000 0.000 0.000 0.021 - 24 0 0 -
28MAY26 4.60 P 0.000 0.000 0.000 0.030 - 24 0 0 -
28MAY26 4.70 P 0.000 0.000 0.000 0.042 - 24 0 0 -
28MAY26 4.80 P 0.043 0.043 0.043 0.057 - 24 20 20 -
28MAY26 4.90 P 0.000 0.000 0.000 0.076 - 24 0 0 -
28MAY26 5.00 P 0.000 0.000 0.000 0.099 - 24 0 0 -
28MAY26 5.25 P 0.000 0.000 0.000 0.183 - 24 0 0 -
28MAY26 5.50 P 0.000 0.000 0.000 0.306 - 25 0 0 -
28MAY26 5.75 P 0.000 0.000 0.000 0.452 - 25 0 0 -
28MAY26 6.00 P 0.618 0.623 0.618 0.604 - 22 24 24 -
28MAY26 6.25 P 0.822 0.825 0.822 0.827 - 25 16 16 -
28MAY26 6.50 P 1.042 1.042 1.042 1.053 - 26 27 27 -
28MAY26 6.75 P 1.273 1.274 1.273 1.299 - 29 16 16 -
28MAY26 7.00 P 0.000 0.000 0.000 1.539 - 30 0 0 -
28MAY26 7.25 P 0.000 0.000 0.000 1.787 - 32 0 0 -
28MAY26 7.50 P 0.000 0.000 0.000 2.039 - 36 0 0 -
28MAY26 7.75 P 0.000 0.000 0.000 2.302 - 43 0 0 -
28MAY26 8.00 P 0.000 0.000 0.000 2.537 - 41 0 0 -
28MAY26 8.25 P 0.000 0.000 0.000 2.798 - 47 0 0 -
28MAY26 8.50 P 0.000 0.000 0.000 3.037 - 46 0 0 -
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 24 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 +0.002 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 +0.003 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.011 +0.004 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 +0.005 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 +0.007 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.031 +0.009 23 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.043 +0.012 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.057 +0.015 23 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.074 +0.019 23 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.096 +0.024 23 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.123 +0.029 23 0 384 0
29JUN26 5.25 P 0.172 0.172 0.172 0.216 +0.051 24 30 305 +30
29JUN26 5.50 P 0.300 0.300 0.300 0.334 +0.068 24 5 468 +5
29JUN26 5.75 P 0.000 0.000 0.000 0.470 +0.086 24 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.660 +0.104 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.863 +0.120 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.082 +0.129 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.306 +0.125 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.539 +0.115 28 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.787 +0.120 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.039 +0.133 33 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.302 +0.137 39 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.537 +0.140 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.798 +0.105 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.037 +0.143 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.295 +0.146 47 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.533 +0.134 45 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.785 +0.135 48 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.014 +0.003 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.019 +0.004 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.025 +0.005 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.033 +0.007 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.043 +0.008 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.056 +0.011 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.071 +0.013 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.089 +0.016 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.111 +0.020 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.134 +0.023 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.163 +0.028 24 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.193 +0.031 24 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.229 +0.037 24 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.331 +0.047 24 0 125 0
29SEP26 5.50 P 0.000 0.000 0.000 0.462 +0.062 24 0 87 0
29SEP26 5.75 P 0.566 0.566 0.566 0.628 +0.082 25 35 132 +35
29SEP26 6.00 P 0.733 0.733 0.733 0.779 +0.075 23 30 466 +30
29SEP26 6.25 P 0.000 0.000 0.000 0.993 +0.084 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.199 +0.105 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.417 +0.124 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.660 +0.144 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.866 +0.121 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.110 +0.132 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.337 +0.124 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.591 +0.142 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.806 +0.113 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.066 +0.139 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.311 +0.133 27 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.533 +0.111 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.785 +0.130 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.036 +0.007 24 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.045 +0.008 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.058 +0.011 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.071 +0.012 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.089 +0.016 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.107 +0.017 24 0 23 0
30DEC26 4.50 P 0.099 0.099 0.099 0.130 +0.022 24 22 82 +22
30DEC26 4.60 P 0.123 0.123 0.123 0.154 +0.024 24 15 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.188 +0.035 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.212 +0.028 24 0 1 0
30DEC26 4.90 P 0.204 0.204 0.204 0.246 +0.033 24 15 34 +15
30DEC26 5.00 P 0.000 0.000 0.000 0.293 +0.041 24 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.402 +0.043 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.537 +0.056 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.699 +0.077 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.866 +0.083 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.063 +0.102 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.247 +0.095 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.454 +0.102 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.667 +0.108 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.883 +0.097 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.124 +0.106 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.347 +0.117 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.591 +0.138 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.818 +0.119 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.066 +0.139 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.311 +0.123 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.548 +0.119 0 0 0 0
TOTAL PUT 523 15,039 +270
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.67
26FEB26 3.10 C 0.000 0.000 0.000 1.585 -0.096 78 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.506 -0.061 93 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.372 -0.122 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.287 -0.089 64 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.178 -0.090 39 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.075 -0.093 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.982 -0.104 42 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.879 -0.090 30 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.802 -0.088 49 0 0 0
26FEB26 4.00 C 0.772 0.772 0.720 0.679 -0.093 21 200 400 +200
26FEB26 4.10 C 0.000 0.000 0.000 0.584 -0.106 27 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.487 -0.083 25 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.395 -0.076 25 0 156 0
26FEB26 4.40 C 0.000 0.000 0.000 0.292 -0.086 18 0 6,067 0
26FEB26 4.50 C 0.260 0.260 0.260 0.214 -0.078 19 761 2,256 0
26FEB26 4.60 C 0.156 0.167 0.139 0.143 -0.066 19 231 3,129 -169
26FEB26 4.70 C 0.140 0.140 0.101 0.087 -0.053 19 834 6,896 +710
26FEB26 4.80 C 0.066 0.066 0.050 0.049 -0.040 18 311 6,041 +179
26FEB26 4.90 C 0.044 0.044 0.036 0.025 -0.028 18 198 5,844 +198
26FEB26 5.00 C 0.028 0.028 0.017 0.012 -0.019 19 1,524 10,256 +1,424
26FEB26 5.25 C 0.009 0.009 0.007 0.002 -0.003 20 300 4,761 -183
26FEB26 5.50 C 0.001 0.001 0.001 0.001 0.000 24 990 1,298 +790
26FEB26 5.75 C 0.001 0.001 0.001 0.001 0.000 30 680 817 +680
26FEB26 6.00 C 0.001 0.001 0.001 0.001 0.000 36 200 277 +200
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 - 63 0 0 -
30MAR26 2.90 C 0.000 0.000 0.000 1.827 -0.070 84 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.684 -0.090 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.590 -0.094 49 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.506 -0.069 59 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.394 -0.100 46 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.287 -0.089 31 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.205 -0.090 46 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.096 -0.072 36 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.017 -0.069 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.902 -0.106 33 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.802 -0.091 29 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.707 -0.097 28 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.597 -0.093 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.496 -0.091 16 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.421 -0.091 21 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.343 -0.080 21 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.267 -0.075 20 0 17,200 0
30MAR26 4.60 C 0.000 0.000 0.000 0.201 -0.063 20 0 12,658 0
30MAR26 4.70 C 0.156 0.156 0.152 0.154 -0.047 21 60 41,583 0
30MAR26 4.80 C 0.129 0.129 0.107 0.107 -0.038 20 61 28,086 +39
30MAR26 4.90 C 0.100 0.100 0.075 0.075 -0.034 20 64 8,192 -4
30MAR26 5.00 C 0.065 0.065 0.052 0.053 -0.023 20 1,013 53,918 +3
30MAR26 5.25 C 0.027 0.027 0.023 0.017 -0.010 20 40 5,693 +30
30MAR26 5.50 C 0.014 0.014 0.014 0.005 -0.003 21 215 2,666 +215
30MAR26 5.75 C 0.000 0.000 0.000 0.002 0.000 22 0 3,208 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.519 -0.081 55 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.433 -0.075 56 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.324 -0.052 49 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.208 -0.087 39 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.109 -0.069 36 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.017 -0.069 35 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.922 -0.086 34 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.820 -0.093 30 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.719 -0.091 26 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.620 -0.091 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.524 -0.089 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.432 -0.080 19 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.347 -0.081 18 0 1,500 0
29APR26 4.50 C 0.320 0.320 0.320 0.270 -0.075 17 656 1,326 -406
29APR26 4.60 C 0.000 0.000 0.000 0.204 -0.066 17 0 733 0
29APR26 4.70 C 0.000 0.000 0.000 0.154 -0.052 17 0 1,611 0
29APR26 4.80 C 0.000 0.000 0.000 0.107 -0.045 17 0 1,480 0
29APR26 4.90 C 0.116 0.116 0.115 0.075 -0.034 17 401 765 +400
29APR26 5.00 C 0.098 0.098 0.098 0.053 -0.023 18 750 1,330 -143
29APR26 5.25 C 0.048 0.048 0.048 0.017 -0.010 17 75 775 0
29APR26 5.50 C 0.000 0.000 0.000 0.005 -0.003 18 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.002 0.000 19 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 - 36 0 0 -
28MAY26 3.60 C 0.000 0.000 0.000 1.126 - 40 0 0 -
28MAY26 3.70 C 0.000 0.000 0.000 1.024 - 36 0 0 -
28MAY26 3.80 C 0.000 0.000 0.000 0.922 - 32 0 0 -
28MAY26 3.90 C 0.000 0.000 0.000 0.822 - 29 0 0 -
28MAY26 4.00 C 0.000 0.000 0.000 0.722 - 26 0 0 -
28MAY26 4.10 C 0.000 0.000 0.000 0.625 - 23 0 0 -
28MAY26 4.20 C 0.000 0.000 0.000 0.532 - 22 0 0 -
28MAY26 4.30 C 0.000 0.000 0.000 0.444 - 20 0 0 -
28MAY26 4.40 C 0.000 0.000 0.000 0.363 - 20 0 0 -
28MAY26 4.50 C 0.000 0.000 0.000 0.291 - 19 0 0 -
28MAY26 4.60 C 0.000 0.000 0.000 0.228 - 19 0 0 -
28MAY26 4.70 C 0.242 0.242 0.232 0.174 - 19 827 761 -
28MAY26 4.80 C 0.000 0.000 0.000 0.130 - 18 0 0 -
28MAY26 4.90 C 0.167 0.167 0.167 0.095 - 18 30 30 -
28MAY26 5.00 C 0.137 0.137 0.137 0.068 - 18 30 30 -
28MAY26 5.25 C 0.084 0.084 0.065 0.027 - 18 586 586 -
28MAY26 5.50 C 0.049 0.049 0.040 0.010 - 18 116 116 -
28MAY26 5.75 C 0.029 0.029 0.029 0.003 - 18 86 86 -
28MAY26 6.00 C 0.017 0.019 0.017 0.001 - 18 172 172 -
28MAY26 6.25 C 0.014 0.014 0.014 0.001 - 21 86 86 -
28MAY26 6.50 C 0.007 0.007 0.007 0.001 - 23 86 86 -
28MAY26 6.75 C 0.004 0.004 0.004 0.001 - 25 86 86 -
28MAY26 7.00 C 0.000 0.000 0.000 0.001 - 28 0 0 -
28MAY26 7.25 C 0.000 0.000 0.000 0.001 - 30 0 0 -
28MAY26 7.50 C 0.000 0.000 0.000 0.001 - 32 0 0 -
29JUN26 3.00 C 0.000 0.000 0.000 1.740 -0.075 61 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.621 -0.102 52 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.525 -0.103 49 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.433 -0.093 49 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.324 -0.090 43 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.217 -0.093 37 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.126 -0.093 37 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.025 -0.089 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.924 -0.092 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.824 -0.092 27 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.727 -0.090 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.633 -0.089 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.544 -0.086 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.461 -0.082 21 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.385 -0.077 21 0 20,520 0
29JUN26 4.50 C 0.388 0.395 0.388 0.317 -0.071 20 761 3,448 -82
29JUN26 4.60 C 0.000 0.000 0.000 0.257 -0.066 20 0 2,226 0
29JUN26 4.70 C 0.265 0.265 0.265 0.206 -0.059 20 761 3,345 +761
29JUN26 4.80 C 0.261 0.261 0.231 0.162 -0.053 20 12 1,439 -1
29JUN26 4.90 C 0.214 0.214 0.195 0.127 -0.045 20 9 3,940 -3
29JUN26 5.00 C 0.179 0.179 0.135 0.098 -0.038 20 121 6,781 -34
29JUN26 5.25 C 0.115 0.115 0.088 0.049 -0.024 20 3,152 12,362 +3,030
29JUN26 5.50 C 0.060 0.060 0.055 0.023 -0.014 20 1,050 2,966 +60
29JUN26 5.75 C 0.039 0.039 0.037 0.010 -0.008 19 1,110 1,170 +1,020
29JUN26 6.00 C 0.000 0.000 0.000 0.005 -0.003 20 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.740 -0.075 50 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.621 -0.102 43 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.531 -0.097 42 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.433 -0.093 40 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.331 -0.093 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.229 -0.093 34 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.128 -0.093 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.029 -0.088 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.932 -0.091 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.838 -0.089 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.748 -0.086 24 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.663 -0.083 23 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.584 -0.080 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.512 -0.075 22 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.446 -0.071 22 0 2,373 0
29SEP26 4.50 C 0.437 0.437 0.437 0.386 -0.066 21 30 3,209 +30
29SEP26 4.60 C 0.000 0.000 0.000 0.334 -0.059 21 0 863 0
29SEP26 4.70 C 0.000 0.000 0.000 0.286 -0.056 21 0 132 0
29SEP26 4.80 C 0.266 0.266 0.266 0.245 -0.049 21 4 203 +4
29SEP26 4.90 C 0.220 0.220 0.220 0.208 -0.045 21 10 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.175 -0.041 21 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.113 -0.031 21 0 1,048 0
29SEP26 5.50 C 0.000 0.000 0.000 0.071 -0.021 21 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.043 -0.015 21 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.025 -0.011 21 0 162 0
29SEP26 6.25 C 0.048 0.048 0.048 0.015 -0.006 21 30 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 -0.003 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 -0.002 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 - 22 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 1.621 -0.102 37 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.531 -0.097 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.433 -0.093 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.333 -0.091 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.233 -0.089 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.136 -0.085 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.042 -0.086 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.952 -0.087 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.866 -0.084 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.784 -0.057 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.710 -0.079 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.632 -0.084 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.560 -0.088 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.489 -0.063 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.440 -0.085 21 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.389 -0.081 21 0 1,430 0
30DEC26 4.70 C 0.000 0.000 0.000 0.343 -0.054 21 0 2,110 0
30DEC26 4.80 C 0.000 0.000 0.000 0.303 -0.049 21 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.268 -0.049 21 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.237 -0.043 21 0 619 0
30DEC26 5.25 C 0.000 0.000 0.000 0.176 -0.033 21 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.123 -0.030 21 0 107 0
30DEC26 5.75 C 0.000 0.000 0.000 0.084 -0.023 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.057 -0.017 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.038 -0.013 21 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.025 -0.009 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.006 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -0.004 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.003 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 - 21 0 0 -
TOTAL CALL 18,719 363,182 +8,948
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 3.70 P 0.001 0.001 0.001 0.001 0.000 35 990 1,270 +990
26FEB26 3.80 P 0.001 0.001 0.001 0.001 0.000 32 10 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 2,716 0
26FEB26 4.20 P 0.007 0.007 0.007 0.002 +0.001 19 2 3,835 0
26FEB26 4.30 P 0.010 0.010 0.010 0.005 +0.002 19 102 7,783 0
26FEB26 4.40 P 0.014 0.020 0.014 0.013 +0.004 18 1,205 24,814 -11
26FEB26 4.50 P 0.020 0.036 0.020 0.031 +0.011 19 580 30,760 -160
26FEB26 4.60 P 0.042 0.062 0.042 0.062 +0.021 19 1,562 3,181 +753
26FEB26 4.70 P 0.077 0.111 0.075 0.105 +0.030 18 1,379 3,028 +252
26FEB26 4.80 P 0.000 0.000 0.000 0.174 +0.049 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.251 +0.062 20 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.345 +0.076 22 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.583 +0.093 26 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.830 +0.068 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.080 +0.090 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.330 +0.079 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.585 +0.063 58 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.830 +0.058 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.129 +0.139 98 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.330 +0.090 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.590 +0.100 87 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.834 - 85 0 0 -
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 46 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 4,285 0
30MAR26 3.90 P 0.000 0.000 0.000 0.002 +0.001 21 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.004 +0.002 20 0 58,738 0
30MAR26 4.10 P 0.000 0.000 0.000 0.009 +0.004 21 0 5,513 0
30MAR26 4.20 P 0.000 0.000 0.000 0.016 +0.007 20 0 13,744 0
30MAR26 4.30 P 0.024 0.032 0.024 0.029 +0.012 20 231 5,825 +126
30MAR26 4.40 P 0.035 0.045 0.035 0.049 +0.018 20 1,152 11,092 +10
30MAR26 4.50 P 0.056 0.067 0.056 0.076 +0.024 20 400 14,917 +60
30MAR26 4.60 P 0.085 0.097 0.085 0.110 +0.029 20 50 13,272 0
30MAR26 4.70 P 0.146 0.146 0.140 0.159 +0.038 20 1,320 11,575 +1,300
30MAR26 4.80 P 0.000 0.000 0.000 0.218 +0.049 20 0 1,208 0
30MAR26 4.90 P 0.000 0.000 0.000 0.288 +0.069 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.365 +0.062 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.584 +0.069 20 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.855 +0.093 34 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.092 +0.102 36 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.330 +0.079 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.610 +0.088 53 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.835 +0.063 47 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.129 +0.133 69 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.330 +0.090 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.590 +0.084 63 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.834 +0.094 62 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 17 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 0.000 17 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.004 +0.001 16 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.009 +0.003 17 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.017 +0.005 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.031 +0.009 16 0 1,631 0
29APR26 4.30 P 0.043 0.047 0.043 0.050 +0.012 16 32 1,101 +30
29APR26 4.40 P 0.065 0.065 0.065 0.078 +0.020 16 50 752 +50
29APR26 4.50 P 0.092 0.092 0.092 0.117 +0.029 16 400 942 +400
29APR26 4.60 P 0.000 0.000 0.000 0.165 +0.037 16 0 2,879 0
29APR26 4.70 P 0.173 0.173 0.173 0.224 +0.047 15 400 60 -370
29APR26 4.80 P 0.000 0.000 0.000 0.291 +0.054 15 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.367 +0.063 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.448 +0.069 13 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.671 +0.081 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.906 +0.060 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.146 +0.087 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.429 +0.130 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.678 +0.138 22 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.926 +0.146 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.174 +0.153 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.372 +0.110 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.671 +0.165 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.919 - 0 0 0 -
28MAY26 3.60 P 0.000 0.000 0.000 0.002 - 18 0 0 -
28MAY26 3.70 P 0.000 0.000 0.000 0.004 - 18 0 0 -
28MAY26 3.80 P 0.012 0.012 0.012 0.007 - 18 200 200 -
28MAY26 3.90 P 0.000 0.000 0.000 0.013 - 18 0 0 -
28MAY26 4.00 P 0.000 0.000 0.000 0.022 - 18 0 0 -
28MAY26 4.10 P 0.035 0.036 0.032 0.037 - 18 90 90 -
28MAY26 4.20 P 0.047 0.047 0.039 0.054 - 18 420 420 -
28MAY26 4.30 P 0.063 0.063 0.057 0.079 - 18 290 290 -
28MAY26 4.40 P 0.081 0.087 0.081 0.112 - 18 60 60 -
28MAY26 4.50 P 0.123 0.123 0.109 0.153 - 18 60 60 -
28MAY26 4.60 P 0.153 0.154 0.148 0.202 - 17 79 60 -
28MAY26 4.70 P 0.199 0.200 0.199 0.259 - 17 45 30 -
28MAY26 4.80 P 0.000 0.000 0.000 0.323 - 17 0 0 -
28MAY26 4.90 P 0.000 0.000 0.000 0.394 - 17 0 0 -
28MAY26 5.00 P 0.411 0.411 0.411 0.471 - 16 30 30 -
28MAY26 5.25 P 0.000 0.000 0.000 0.682 - 0 0 0 -
28MAY26 5.50 P 0.000 0.000 0.000 0.911 - 0 0 0 -
28MAY26 5.75 P 0.000 0.000 0.000 1.183 - 18 0 0 -
28MAY26 6.00 P 0.000 0.000 0.000 1.430 - 18 0 0 -
28MAY26 6.25 P 0.000 0.000 0.000 1.678 - 19 0 0 -
28MAY26 6.50 P 0.000 0.000 0.000 1.926 - 0 0 0 -
28MAY26 6.75 P 0.000 0.000 0.000 2.174 - 0 0 0 -
28MAY26 7.00 P 0.000 0.000 0.000 2.423 - 25 0 0 -
28MAY26 7.25 P 0.000 0.000 0.000 2.671 - 0 0 0 -
28MAY26 7.50 P 0.000 0.000 0.000 2.920 - 31 0 0 -
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.006 +0.001 20 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.010 +0.001 19 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.017 +0.003 20 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.027 +0.004 20 0 2,400 0
29JUN26 4.00 P 0.000 0.000 0.000 0.039 +0.004 19 0 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.056 +0.008 19 0 2,824 0
29JUN26 4.20 P 0.061 0.061 0.061 0.079 +0.012 19 10 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.109 +0.017 19 0 1,718 0
29JUN26 4.40 P 0.107 0.118 0.107 0.144 +0.021 19 75 1,193 +75
29JUN26 4.50 P 0.139 0.141 0.139 0.187 +0.027 19 5 1,097 0
29JUN26 4.60 P 0.175 0.198 0.175 0.237 +0.033 19 95 809 +63
29JUN26 4.70 P 0.247 0.248 0.247 0.292 +0.038 19 150 212 +83
29JUN26 4.80 P 0.287 0.303 0.282 0.355 +0.045 18 410 434 +398
29JUN26 4.90 P 0.364 0.364 0.364 0.422 +0.050 18 30 197 +30
29JUN26 5.00 P 0.000 0.000 0.000 0.496 +0.057 18 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.698 +0.068 15 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.919 +0.073 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.183 +0.114 17 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.430 +0.127 17 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.678 +0.137 17 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.926 +0.144 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.174 +0.152 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.423 +0.090 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.671 +0.090 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.920 +0.163 28 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 +0.001 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 +0.001 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.011 +0.002 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.016 +0.003 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.024 +0.005 21 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.034 +0.006 21 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.044 +0.004 20 0 3,475 0
29SEP26 3.90 P 0.058 0.058 0.058 0.063 +0.009 21 30 2,703 0
29SEP26 4.00 P 0.073 0.079 0.073 0.081 +0.008 20 158 2,598 +58
29SEP26 4.10 P 0.101 0.101 0.101 0.105 +0.015 20 100 2,719 +100
29SEP26 4.20 P 0.000 0.000 0.000 0.134 +0.018 20 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.168 +0.023 20 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.207 +0.026 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.251 +0.030 20 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.300 +0.035 20 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.354 +0.038 20 0 80 0
29SEP26 4.80 P 0.000 0.000 0.000 0.414 +0.044 20 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.478 +0.048 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.546 +0.022 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.740 +0.068 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.963 +0.093 19 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.183 +0.071 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.430 +0.117 15 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.678 +0.117 15 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.926 +0.143 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.174 +0.152 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.423 +0.090 16 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.671 +0.090 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.920 - 24 0 0 -
30DEC26 3.10 P 0.000 0.000 0.000 0.007 0.000 21 0 603 0
30DEC26 3.20 P 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.016 +0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.023 +0.003 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.032 +0.003 21 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.044 +0.005 21 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.058 +0.006 21 0 745 0
30DEC26 3.80 P 0.072 0.072 0.072 0.073 +0.005 21 263 2,126 +263
30DEC26 3.90 P 0.092 0.092 0.092 0.098 +0.012 21 100 476 +100
30DEC26 4.00 P 0.000 0.000 0.000 0.122 +0.013 21 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.151 +0.016 21 0 372 0
30DEC26 4.20 P 0.000 0.000 0.000 0.185 +0.018 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.222 +0.023 21 0 330 0
30DEC26 4.40 P 0.000 0.000 0.000 0.264 +0.026 21 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.310 +0.030 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.362 +0.033 21 0 1,430 0
30DEC26 4.70 P 0.000 0.000 0.000 0.419 +0.031 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.481 +0.043 22 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.535 +0.037 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.618 +0.047 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.804 +0.052 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.012 +0.057 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.226 +0.052 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.449 +0.058 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.679 +0.085 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.926 +0.104 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.174 +0.086 16 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.423 +0.090 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.671 +0.090 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.920 - 25 0 0 -
TOTAL PUT 12,565 346,699 +4,600
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.91
26FEB26 4.80 C 0.000 0.000 0.000 3.110 -0.261 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.066 -0.205 111 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.008 -0.163 125 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.752 -0.187 112 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.495 -0.177 99 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.238 -0.185 87 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.981 -0.218 75 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.724 -0.200 64 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.467 -0.230 54 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.210 -0.215 43 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 0.954 -0.226 34 0 30 0
26FEB26 7.25 C 0.830 0.830 0.825 0.704 -0.253 26 50 344 +25
26FEB26 7.50 C 0.657 0.657 0.500 0.472 -0.210 22 14 1,323 +10
26FEB26 7.75 C 0.376 0.376 0.355 0.278 -0.180 20 318 5,469 -263
26FEB26 8.00 C 0.273 0.273 0.145 0.139 -0.143 20 2,078 9,236 +473
26FEB26 8.25 C 0.136 0.146 0.075 0.058 -0.095 19 5,794 11,786 -1,326
26FEB26 8.50 C 0.068 0.068 0.032 0.020 -0.055 19 346 3,152 +123
26FEB26 8.75 C 0.023 0.023 0.017 0.006 -0.025 19 60 1,985 +20
26FEB26 9.00 C 0.015 0.015 0.010 0.002 -0.009 20 16 3,221 +6
26FEB26 9.25 C 0.008 0.008 0.008 0.001 -0.003 22 60 1,275 +60
26FEB26 9.50 C 0.004 0.004 0.003 0.001 0.000 25 140 1,511 +116
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.111 -0.196 120 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.011 -0.176 116 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.911 -0.169 112 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.771 -0.209 94 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.723 -0.158 109 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.577 -0.248 90 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.473 -0.229 85 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.400 -0.203 92 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.314 -0.148 93 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.175 -0.228 77 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.083 -0.216 77 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.008 -0.209 82 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.752 -0.194 73 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.495 -0.194 64 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.238 -0.232 55 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.997 -0.222 51 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.735 -0.249 43 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.467 -0.248 32 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.235 -0.237 31 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.993 -0.245 27 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.766 -0.231 24 0 3,606 0
30MAR26 7.50 C 0.605 0.605 0.605 0.560 -0.167 22 2 6,659 -2
30MAR26 7.75 C 0.600 0.600 0.401 0.391 -0.159 22 105 9,332 0
30MAR26 8.00 C 0.357 0.357 0.260 0.258 -0.135 22 186 12,871 +3
30MAR26 8.25 C 0.210 0.210 0.185 0.160 -0.096 22 16 11,477 +10
30MAR26 8.50 C 0.152 0.152 0.114 0.093 -0.074 21 378 16,934 +336
30MAR26 8.75 C 0.000 0.000 0.000 0.051 -0.047 21 0 2,241 0
30MAR26 9.00 C 0.051 0.051 0.047 0.026 -0.029 21 118 5,140 +82
30MAR26 9.25 C 0.030 0.030 0.030 0.013 -0.016 21 41 1,760 0
30MAR26 9.50 C 0.000 0.000 0.000 0.006 -0.008 21 0 2,251 0
30MAR26 9.75 C 0.000 0.000 0.000 0.003 -0.004 22 0 993 0
30MAR26 10.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 440 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.205 -0.198 68 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.105 -0.194 66 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.008 -0.209 64 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.778 -0.170 62 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.512 -0.239 53 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.267 -0.203 48 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.012 -0.226 42 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.759 -0.231 36 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.509 -0.206 32 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.265 -0.207 28 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.001 -0.270 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.819 -0.222 23 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.624 -0.204 22 0 2,872 0
29APR26 7.75 C 0.000 0.000 0.000 0.463 -0.151 22 0 3,095 0
29APR26 8.00 C 0.390 0.390 0.337 0.331 -0.131 22 500 1,553 +500
29APR26 8.25 C 0.267 0.267 0.240 0.227 -0.104 22 100 689 +16
29APR26 8.50 C 0.192 0.192 0.177 0.150 -0.088 21 145 480 0
29APR26 8.75 C 0.140 0.140 0.140 0.095 -0.064 21 30 10,631 -30
29APR26 9.00 C 0.000 0.000 0.000 0.058 -0.045 21 0 222 0
29APR26 9.25 C 0.000 0.000 0.000 0.035 -0.029 21 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.020 -0.019 21 0 415 0
29APR26 9.75 C 0.000 0.000 0.000 0.011 -0.012 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.006 -0.007 21 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 - 31 0 0 -
28MAY26 5.25 C 0.000 0.000 0.000 2.779 - 60 0 0 -
28MAY26 5.50 C 0.000 0.000 0.000 2.523 - 53 0 0 -
28MAY26 5.75 C 0.000 0.000 0.000 2.267 - 47 0 0 -
28MAY26 6.00 C 0.000 0.000 0.000 2.012 - 41 0 0 -
28MAY26 6.25 C 0.000 0.000 0.000 1.759 - 36 0 0 -
28MAY26 6.50 C 0.000 0.000 0.000 1.509 - 31 0 0 -
28MAY26 6.75 C 0.000 0.000 0.000 1.265 - 27 0 0 -
28MAY26 7.00 C 0.000 0.000 0.000 1.023 - 23 0 0 -
28MAY26 7.25 C 0.000 0.000 0.000 0.819 - 23 0 0 -
28MAY26 7.50 C 0.000 0.000 0.000 0.624 - 22 0 0 -
28MAY26 7.75 C 0.550 0.550 0.550 0.463 - 21 12 12 -
28MAY26 8.00 C 0.463 0.463 0.400 0.331 - 21 102 90 -
28MAY26 8.25 C 0.339 0.339 0.308 0.227 - 21 42 30 -
28MAY26 8.50 C 0.228 0.228 0.228 0.150 - 21 10 10 -
28MAY26 8.75 C 0.183 0.184 0.168 0.095 - 21 5,350 5,320 -
28MAY26 9.00 C 0.135 0.136 0.133 0.058 - 20 479 479 -
28MAY26 9.25 C 0.000 0.000 0.000 0.035 - 20 0 0 -
28MAY26 9.50 C 0.000 0.000 0.000 0.020 - 20 0 0 -
28MAY26 9.75 C 0.000 0.000 0.000 0.011 - 20 0 0 -
28MAY26 10.00 C 0.000 0.000 0.000 0.006 - 20 0 0 -
28MAY26 10.50 C 0.000 0.000 0.000 0.002 - 21 0 0 -
28MAY26 11.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
28MAY26 11.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
28MAY26 12.00 C 0.000 0.000 0.000 0.001 - 27 0 0 -
28MAY26 12.50 C 0.000 0.000 0.000 0.001 - 29 0 0 -
29JUN26 4.60 C 0.000 0.000 0.000 3.443 -0.200 73 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.341 -0.224 70 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.205 -0.198 61 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.105 -0.194 59 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.008 -0.235 57 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.779 -0.169 56 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.523 -0.258 49 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.268 -0.202 44 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.013 -0.238 38 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.759 -0.256 33 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.510 -0.252 29 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.269 -0.245 26 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.023 -0.251 22 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.831 -0.217 22 0 1,951 0
29JUN26 7.50 C 0.771 0.771 0.771 0.646 -0.195 22 3 3,221 0
29JUN26 7.75 C 0.634 0.634 0.614 0.488 -0.169 21 31 1,068 +30
29JUN26 8.00 C 0.494 0.504 0.455 0.361 -0.139 21 1,730 14,747 +1,497
29JUN26 8.25 C 0.381 0.382 0.352 0.259 -0.114 21 1,388 3,308 +1,189
29JUN26 8.50 C 0.000 0.000 0.000 0.182 -0.089 21 0 1,840 0
29JUN26 8.75 C 0.000 0.000 0.000 0.125 -0.067 21 0 1,456 0
29JUN26 9.00 C 0.000 0.000 0.000 0.084 -0.050 21 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.055 -0.036 21 0 284 0
29JUN26 9.50 C 0.000 0.000 0.000 0.036 -0.025 21 0 525 0
29JUN26 9.75 C 0.082 0.082 0.082 0.023 -0.017 21 15 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.014 -0.012 20 0 477 0
29JUN26 10.50 C 0.038 0.038 0.038 0.006 -0.005 21 30 220 +30
29JUN26 11.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.341 -0.224 57 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.205 -0.198 50 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.105 -0.194 49 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.034 -0.209 51 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.779 -0.169 46 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.523 -0.258 41 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.268 -0.258 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.018 -0.254 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.772 -0.243 29 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.536 -0.226 26 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.315 -0.212 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.079 -0.250 22 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.929 -0.199 23 0 1,056 0
29SEP26 7.50 C 0.820 0.837 0.820 0.768 -0.180 23 88 1,695 +82
29SEP26 7.75 C 0.782 0.782 0.715 0.628 -0.155 23 90 1,630 -60
29SEP26 8.00 C 0.624 0.624 0.540 0.508 -0.140 22 102 1,132 +102
29SEP26 8.25 C 0.528 0.528 0.528 0.408 -0.123 22 30 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.326 -0.105 22 0 5,330 0
29SEP26 8.75 C 0.322 0.326 0.311 0.258 -0.089 22 1,308 2,532 +1,112
29SEP26 9.00 C 0.000 0.000 0.000 0.201 -0.076 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.154 -0.064 22 0 337 0
29SEP26 9.50 C 0.187 0.187 0.187 0.119 -0.051 22 120 824 +120
29SEP26 9.75 C 0.000 0.000 0.000 0.091 -0.042 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.069 -0.033 22 0 275 0
29SEP26 10.50 C 0.095 0.095 0.095 0.039 -0.021 22 30 100 0
29SEP26 11.00 C 0.057 0.057 0.057 0.021 -0.012 22 20 90 +20
29SEP26 11.50 C 0.000 0.000 0.000 0.011 -0.007 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.006 -0.004 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.205 -0.260 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.119 -0.180 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.034 -0.220 43 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.779 -0.169 39 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.524 -0.257 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.268 -0.258 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.030 -0.251 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.798 -0.243 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.577 -0.208 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.346 -0.251 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.187 -0.150 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.003 -0.216 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.863 -0.193 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.730 -0.149 22 0 335 0
30DEC26 8.00 C 0.656 0.656 0.645 0.618 -0.113 22 528 2,128 +528
30DEC26 8.25 C 0.549 0.549 0.549 0.521 -0.110 22 30 299 +30
30DEC26 8.50 C 0.474 0.474 0.444 0.444 -0.091 22 10 623 0
30DEC26 8.75 C 0.376 0.376 0.376 0.367 -0.084 22 30 37 +30
30DEC26 9.00 C 0.000 0.000 0.000 0.305 -0.077 22 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.249 -0.074 22 0 137 0
30DEC26 9.50 C 0.000 0.000 0.000 0.202 -0.064 22 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.165 -0.054 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.132 -0.047 22 0 340 0
30DEC26 10.50 C 0.000 0.000 0.000 0.085 -0.033 22 0 70 0
30DEC26 11.00 C 0.000 0.000 0.000 0.054 -0.022 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.033 -0.016 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.021 -0.010 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.013 -0.006 22 0 20 0
TOTAL CALL 22,075 196,319 +4,869
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 490 0
26FEB26 7.00 P 0.011 0.011 0.011 0.002 +0.001 20 35 3,543 0
26FEB26 7.25 P 0.010 0.010 0.010 0.008 +0.004 19 600 3,676 +600
26FEB26 7.50 P 0.018 0.030 0.018 0.031 +0.017 19 2,138 9,971 +1,597
26FEB26 7.75 P 0.045 0.088 0.043 0.091 +0.044 19 7,421 26,234 +6,503
26FEB26 8.00 P 0.110 0.200 0.110 0.203 +0.087 18 942 3,502 +727
26FEB26 8.25 P 0.238 0.328 0.238 0.380 +0.143 19 39 1,780 +28
26FEB26 8.50 P 0.000 0.000 0.000 0.599 +0.188 19 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.840 +0.233 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 1.090 +0.223 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.340 +0.247 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.590 +0.210 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.840 +0.250 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.090 +0.250 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.590 +0.250 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.090 +0.197 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.590 +0.186 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.090 +0.194 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.590 +0.250 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.090 +0.184 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.003 +0.002 22 0 35,185 0
30MAR26 6.75 P 0.000 0.000 0.000 0.008 +0.005 21 0 4,479 0
30MAR26 7.00 P 0.021 0.025 0.017 0.021 +0.012 21 150 50,680 0
30MAR26 7.25 P 0.038 0.047 0.038 0.051 +0.027 21 233 8,919 +223
30MAR26 7.50 P 0.073 0.095 0.070 0.099 +0.044 21 301 5,013 -31
30MAR26 7.75 P 0.112 0.172 0.112 0.181 +0.071 21 322 9,536 +153
30MAR26 8.00 P 0.200 0.287 0.197 0.297 +0.099 20 88 12,622 +41
30MAR26 8.25 P 0.000 0.000 0.000 0.454 +0.132 20 0 1,746 0
30MAR26 8.50 P 0.000 0.000 0.000 0.650 +0.168 21 0 700 0
30MAR26 8.75 P 0.000 0.000 0.000 0.863 +0.229 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.095 +0.203 21 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.340 +0.244 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.590 +0.210 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.840 +0.250 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.090 +0.250 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.590 +0.250 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.090 +0.197 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.590 +0.186 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.090 +0.194 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.590 +0.250 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.090 +0.184 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.003 +0.001 21 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.008 +0.004 21 0 415 0
29APR26 6.75 P 0.023 0.024 0.023 0.021 +0.011 21 15 916 +5
29APR26 7.00 P 0.037 0.037 0.037 0.045 +0.021 21 5 1,546 +5
29APR26 7.25 P 0.064 0.075 0.064 0.082 +0.032 21 153 2,332 +33
29APR26 7.50 P 0.120 0.135 0.120 0.144 +0.052 21 31 2,456 +10
29APR26 7.75 P 0.180 0.205 0.180 0.231 +0.075 21 390 2,092 +255
29APR26 8.00 P 0.311 0.340 0.311 0.350 +0.102 20 320 435 -71
29APR26 8.25 P 0.401 0.432 0.401 0.503 +0.132 21 47 220 -30
29APR26 8.50 P 0.000 0.000 0.000 0.694 +0.160 22 0 150 0
29APR26 8.75 P 0.000 0.000 0.000 0.863 +0.189 18 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.109 +0.217 21 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.344 +0.198 21 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.590 +0.210 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.840 +0.202 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.090 +0.250 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.590 +0.250 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.090 +0.197 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.590 +0.171 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.090 +0.194 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.590 - 0 0 0 -
28MAY26 5.25 P 0.000 0.000 0.000 0.001 - 25 0 0 -
28MAY26 5.50 P 0.000 0.000 0.000 0.001 - 22 0 0 -
28MAY26 5.75 P 0.000 0.000 0.000 0.001 - 20 0 0 -
28MAY26 6.00 P 0.000 0.000 0.000 0.003 - 19 0 0 -
28MAY26 6.25 P 0.000 0.000 0.000 0.009 - 20 0 0 -
28MAY26 6.50 P 0.000 0.000 0.000 0.020 - 19 0 0 -
28MAY26 6.75 P 0.000 0.000 0.000 0.042 - 19 0 0 -
28MAY26 7.00 P 0.000 0.000 0.000 0.079 - 19 0 0 -
28MAY26 7.25 P 0.110 0.110 0.110 0.139 - 19 30 30 -
28MAY26 7.50 P 0.146 0.164 0.146 0.222 - 19 50 30 -
28MAY26 7.75 P 0.248 0.273 0.248 0.335 - 19 42 42 -
28MAY26 8.00 P 0.337 0.378 0.337 0.474 - 19 102 102 -
28MAY26 8.25 P 0.461 0.519 0.461 0.637 - 18 170 170 -
28MAY26 8.50 P 0.620 0.653 0.620 0.824 - 17 200 200 -
28MAY26 8.75 P 0.000 0.000 0.000 1.058 - 19 0 0 -
28MAY26 9.00 P 0.000 0.000 0.000 1.281 - 19 0 0 -
28MAY26 9.25 P 0.000 0.000 0.000 1.513 - 19 0 0 -
28MAY26 9.50 P 0.000 0.000 0.000 1.752 - 20 0 0 -
28MAY26 9.75 P 0.000 0.000 0.000 1.994 - 19 0 0 -
28MAY26 10.00 P 0.000 0.000 0.000 2.239 - 19 0 0 -
28MAY26 10.50 P 0.000 0.000 0.000 2.733 - 20 0 0 -
28MAY26 11.00 P 0.000 0.000 0.000 3.229 - 21 0 0 -
28MAY26 11.50 P 0.000 0.000 0.000 3.725 - 22 0 0 -
28MAY26 12.00 P 0.000 0.000 0.000 4.221 - 0 0 0 -
28MAY26 12.50 P 0.000 0.000 0.000 4.718 - 28 0 0 -
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 +0.002 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 +0.004 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.020 +0.009 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.041 +0.018 21 0 3,230 0
29JUN26 6.75 P 0.000 0.000 0.000 0.069 +0.024 20 0 1,699 0
29JUN26 7.00 P 0.072 0.082 0.072 0.118 +0.043 20 175 7,829 -40
29JUN26 7.25 P 0.117 0.142 0.117 0.185 +0.060 20 170 25,997 +50
29JUN26 7.50 P 0.220 0.220 0.220 0.274 +0.081 20 4 4,019 -4
29JUN26 7.75 P 0.000 0.000 0.000 0.389 +0.105 20 0 2,255 0
29JUN26 8.00 P 0.380 0.442 0.380 0.527 +0.129 20 105 1,591 +90
29JUN26 8.25 P 0.584 0.598 0.584 0.686 +0.151 19 120 2,632 +90
29JUN26 8.50 P 0.000 0.000 0.000 0.864 +0.171 19 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.059 +0.188 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.281 +0.217 18 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.513 +0.243 18 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.764 +0.277 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.002 +0.237 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.244 +0.242 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.734 +0.247 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.229 +0.336 21 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.725 +0.251 23 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.221 +0.325 23 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.718 +0.347 28 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.213 +0.307 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 +0.002 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.004 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 +0.007 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.040 +0.012 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.063 +0.016 22 0 1,483 0
29SEP26 6.50 P 0.082 0.082 0.082 0.099 +0.025 22 15 2,040 0
29SEP26 6.75 P 0.000 0.000 0.000 0.149 +0.039 22 0 972 0
29SEP26 7.00 P 0.173 0.187 0.173 0.213 +0.051 22 50 10,595 +27
29SEP26 7.25 P 0.270 0.270 0.270 0.295 +0.067 21 30 2,879 0
29SEP26 7.50 P 0.367 0.367 0.367 0.393 +0.082 21 2 1,877 -2
29SEP26 7.75 P 0.000 0.000 0.000 0.510 +0.099 21 0 2,607 0
29SEP26 8.00 P 0.000 0.000 0.000 0.644 +0.117 21 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.795 +0.135 21 0 456 0
29SEP26 8.50 P 0.000 0.000 0.000 0.963 +0.149 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.144 +0.166 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.338 +0.123 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.556 +0.125 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.769 +0.141 18 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.002 +0.154 18 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.244 +0.242 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.734 +0.247 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.229 +0.282 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.726 +0.252 22 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.221 +0.325 22 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.718 +0.346 25 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.213 +0.284 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.002 22 0 58 0
30DEC26 4.90 P 0.017 0.018 0.017 0.007 +0.003 22 10 10 +10
30DEC26 5.00 P 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.016 +0.005 22 0 60 0
30DEC26 5.50 P 0.033 0.033 0.033 0.028 +0.009 22 30 160 +30
30DEC26 5.75 P 0.000 0.000 0.000 0.046 +0.013 22 0 75 0
30DEC26 6.00 P 0.000 0.000 0.000 0.072 +0.019 22 0 930 0
30DEC26 6.25 P 0.100 0.100 0.100 0.108 +0.026 22 100 1,128 +100
30DEC26 6.50 P 0.129 0.142 0.129 0.151 +0.031 22 224 898 +196
30DEC26 6.75 P 0.000 0.000 0.000 0.210 +0.040 22 0 554 0
30DEC26 7.00 P 0.246 0.246 0.246 0.286 +0.053 22 20 566 +20
30DEC26 7.25 P 0.000 0.000 0.000 0.377 +0.067 22 0 1,286 0
30DEC26 7.50 P 0.000 0.000 0.000 0.481 +0.075 22 0 612 0
30DEC26 7.75 P 0.000 0.000 0.000 0.608 +0.100 22 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.738 +0.098 22 0 608 0
30DEC26 8.25 P 0.000 0.000 0.000 0.889 +0.120 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.090 +0.162 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.213 +0.135 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.423 +0.134 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.646 +0.159 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.871 +0.179 23 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.048 +0.139 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.269 +0.204 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.734 +0.209 16 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.229 +0.254 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.726 +0.252 18 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.221 +0.277 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.718 +0.337 0 0 0 0
TOTAL PUT 14,879 325,508 +10,615
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.49
26FEB26 4.20 C 0.000 0.000 0.000 2.299 -0.150 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.204 -0.146 68 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.100 -0.150 50 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.004 -0.187 61 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.900 -0.180 37 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.800 -0.151 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.700 -0.151 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.601 -0.187 36 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.501 -0.150 31 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.251 -0.193 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.005 -0.182 29 0 0 0
26FEB26 5.75 C 0.825 0.825 0.825 0.755 -0.176 21 30 135 -30
26FEB26 6.00 C 0.581 0.581 0.581 0.518 -0.142 21 30 5,013 +30
26FEB26 6.25 C 0.360 0.360 0.324 0.308 -0.114 21 630 2,468 +22
26FEB26 6.50 C 0.240 0.240 0.155 0.155 -0.085 21 1,849 4,067 -541
26FEB26 6.75 C 0.100 0.102 0.063 0.063 -0.052 21 4,462 8,516 +2,690
26FEB26 7.00 C 0.048 0.048 0.028 0.020 -0.027 21 441 2,792 +88
26FEB26 7.25 C 0.017 0.017 0.010 0.005 -0.010 21 790 2,085 +665
26FEB26 7.50 C 0.008 0.008 0.005 0.001 -0.003 21 280 560 +204
26FEB26 7.75 C 0.002 0.002 0.001 0.001 0.000 25 1,980 1,980 +1,980
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 - 53 0 0 -
30MAR26 3.30 C 0.000 0.000 0.000 3.206 -0.150 56 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.106 -0.150 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.007 -0.150 52 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.907 -0.150 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.807 -0.151 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.708 -0.177 38 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.611 -0.148 52 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.509 -0.150 36 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.426 -0.184 62 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.310 -0.150 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.210 -0.149 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.136 -0.165 58 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.011 -0.180 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.954 -0.126 59 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.810 -0.153 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.718 -0.145 36 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.604 -0.202 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.501 -0.163 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.266 -0.187 21 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.008 -0.179 0 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.788 -0.143 22 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.574 -0.150 22 0 10,628 0
30MAR26 6.25 C 0.000 0.000 0.000 0.388 -0.103 22 0 5,209 0
30MAR26 6.50 C 0.257 0.257 0.253 0.245 -0.080 22 300 8,188 +200
30MAR26 6.75 C 0.158 0.158 0.158 0.147 -0.054 23 30 13,278 +30
30MAR26 7.00 C 0.090 0.091 0.090 0.079 -0.042 22 3 2,322 0
30MAR26 7.25 C 0.076 0.076 0.055 0.039 -0.024 22 25 2,506 -21
30MAR26 7.50 C 0.043 0.043 0.036 0.018 -0.013 22 104 652 +104
30MAR26 7.75 C 0.000 0.000 0.000 0.008 -0.006 23 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.003 -0.003 22 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 - 36 0 0 -
29APR26 4.20 C 0.000 0.000 0.000 2.310 -0.150 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.239 -0.164 47 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.136 -0.165 43 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.022 -0.169 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.954 -0.162 45 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.824 -0.139 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.725 -0.138 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.638 -0.168 32 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.537 -0.127 29 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.266 -0.187 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.066 -0.126 27 0 0 0
29APR26 5.75 C 0.905 0.905 0.905 0.850 -0.086 26 30 296 0
29APR26 6.00 C 0.692 0.692 0.692 0.613 -0.117 21 30 200 +30
29APR26 6.25 C 0.505 0.505 0.505 0.438 -0.111 21 30 773 0
29APR26 6.50 C 0.355 0.355 0.308 0.306 -0.084 22 420 1,078 +414
29APR26 6.75 C 0.230 0.230 0.228 0.206 -0.062 23 49 1,051 +49
29APR26 7.00 C 0.186 0.186 0.143 0.132 -0.051 23 240 5,300 +140
29APR26 7.25 C 0.105 0.105 0.105 0.078 -0.038 23 100 3,380 0
29APR26 7.50 C 0.000 0.000 0.000 0.045 -0.024 23 0 280 0
29APR26 7.75 C 0.051 0.051 0.051 0.024 -0.016 23 284 510 +284
29APR26 8.00 C 0.035 0.036 0.035 0.013 -0.009 23 1,890 2,094 +1,890
29APR26 8.25 C 0.000 0.000 0.000 0.007 -0.005 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.003 -0.003 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 - 29 0 0 -
28MAY26 4.50 C 0.000 0.000 0.000 2.094 - 49 0 0 -
28MAY26 4.60 C 0.000 0.000 0.000 1.957 - 37 0 0 -
28MAY26 4.70 C 0.000 0.000 0.000 1.860 - 36 0 0 -
28MAY26 4.80 C 0.000 0.000 0.000 1.762 - 34 0 0 -
28MAY26 4.90 C 0.000 0.000 0.000 1.683 - 37 0 0 -
28MAY26 5.00 C 0.000 0.000 0.000 1.573 - 33 0 0 -
28MAY26 5.25 C 0.000 0.000 0.000 1.332 - 29 0 0 -
28MAY26 5.50 C 0.000 0.000 0.000 1.107 - 28 0 0 -
28MAY26 5.75 C 0.000 0.000 0.000 0.887 - 25 0 0 -
28MAY26 6.00 C 0.000 0.000 0.000 0.689 - 24 0 0 -
28MAY26 6.25 C 0.000 0.000 0.000 0.518 - 24 0 0 -
28MAY26 6.50 C 0.000 0.000 0.000 0.354 - 22 0 0 -
28MAY26 6.75 C 0.000 0.000 0.000 0.248 - 22 0 0 -
28MAY26 7.00 C 0.000 0.000 0.000 0.176 - 23 0 0 -
28MAY26 7.25 C 0.124 0.124 0.124 0.117 - 23 50 50 -
28MAY26 7.50 C 0.000 0.000 0.000 0.074 - 23 0 0 -
28MAY26 7.75 C 0.000 0.000 0.000 0.046 - 23 0 0 -
28MAY26 8.00 C 0.000 0.000 0.000 0.027 - 23 0 0 -
28MAY26 8.25 C 0.000 0.000 0.000 0.016 - 23 0 0 -
28MAY26 8.50 C 0.000 0.000 0.000 0.009 - 23 0 0 -
28MAY26 8.75 C 0.000 0.000 0.000 0.005 - 23 0 0 -
28MAY26 9.00 C 0.000 0.000 0.000 0.003 - 23 0 0 -
28MAY26 9.25 C 0.000 0.000 0.000 0.002 - 24 0 0 -
28MAY26 9.50 C 0.000 0.000 0.000 0.001 - 23 0 0 -
28MAY26 9.75 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 2.533 -0.154 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.441 -0.178 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.310 -0.181 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.254 -0.171 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.149 -0.164 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.094 -0.129 41 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.957 -0.159 29 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.860 -0.121 28 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.762 -0.131 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.683 -0.123 30 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.573 -0.096 26 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.332 -0.121 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.109 -0.158 23 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.887 -0.145 21 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.689 -0.120 21 0 2,935 0
29JUN26 6.25 C 0.516 0.516 0.516 0.531 -0.108 21 30 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.399 -0.094 22 0 21,862 0
29JUN26 6.75 C 0.305 0.305 0.305 0.292 -0.079 22 33 20,365 +33
29JUN26 7.00 C 0.228 0.228 0.213 0.210 -0.062 22 294 3,977 +244
29JUN26 7.25 C 0.161 0.161 0.161 0.153 -0.053 23 200 1,019 +200
29JUN26 7.50 C 0.123 0.123 0.123 0.104 -0.041 23 22 1,790 +15
29JUN26 7.75 C 0.000 0.000 0.000 0.068 -0.032 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.044 -0.023 22 0 194 0
29JUN26 8.25 C 0.052 0.052 0.052 0.028 -0.016 22 30 300 +30
29JUN26 8.50 C 0.000 0.000 0.000 0.017 -0.012 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.011 -0.007 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.002 - 24 0 0 -
29SEP26 4.00 C 0.000 0.000 0.000 2.556 -0.131 39 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.474 -0.145 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.341 -0.156 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.254 -0.171 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.168 -0.145 34 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.094 -0.129 37 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.957 -0.159 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.860 -0.181 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.775 -0.156 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.683 -0.123 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.573 -0.156 24 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.334 -0.136 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.109 -0.158 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.939 -0.114 24 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.728 -0.118 21 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.586 -0.098 22 0 16,922 0
29SEP26 6.50 C 0.000 0.000 0.000 0.460 -0.087 22 0 1,222 0
29SEP26 6.75 C 0.000 0.000 0.000 0.350 -0.083 22 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.262 -0.076 22 0 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.193 -0.063 22 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.141 -0.051 22 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.101 -0.041 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.072 -0.033 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.051 -0.025 22 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.035 -0.020 22 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.024 -0.015 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 -0.011 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.011 -0.008 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.008 -0.005 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 - 22 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 2.361 -0.136 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.254 -0.171 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.168 -0.145 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.094 -0.129 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.967 -0.149 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.875 -0.166 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.775 -0.156 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.683 -0.123 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.599 -0.130 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.367 -0.114 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.159 -0.108 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.945 -0.118 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.787 -0.156 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.653 -0.093 22 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.534 -0.082 22 0 1,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.437 -0.067 22 0 1,348 0
30DEC26 7.00 C 0.000 0.000 0.000 0.359 -0.051 23 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.290 -0.044 23 0 79 0
30DEC26 7.50 C 0.000 0.000 0.000 0.231 -0.044 23 0 154 0
30DEC26 7.75 C 0.000 0.000 0.000 0.183 -0.040 23 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.143 -0.033 23 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.110 -0.029 23 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.085 -0.023 23 0 40 0
30DEC26 8.75 C 0.000 0.000 0.000 0.065 -0.018 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.049 -0.016 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.038 -0.011 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.028 -0.010 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.021 - 23 0 0 -
TOTAL CALL 14,686 197,282 +8,750
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 615 0
26FEB26 5.75 P 0.006 0.006 0.006 0.003 +0.002 22 30 2,126 0
26FEB26 6.00 P 0.015 0.018 0.014 0.014 +0.007 21 402 2,756 -134
26FEB26 6.25 P 0.032 0.057 0.032 0.057 +0.027 21 1,114 4,269 -114
26FEB26 6.50 P 0.096 0.150 0.096 0.148 +0.053 21 597 2,365 +302
26FEB26 6.75 P 0.257 0.267 0.257 0.319 +0.099 23 60 925 0
26FEB26 7.00 P 0.467 0.467 0.467 0.519 +0.113 21 30 250 +30
26FEB26 7.25 P 0.000 0.000 0.000 0.767 +0.133 27 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.040 +0.162 42 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.298 +0.155 51 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.555 +0.195 59 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.813 +0.169 68 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.054 +0.157 71 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.260 +0.150 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.510 +0.150 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.817 +0.200 92 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.064 +0.167 96 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.318 - 102 0 0 -
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,192 0
30MAR26 5.25 P 0.000 0.000 0.000 0.002 +0.001 23 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.007 +0.003 23 0 34,929 0
30MAR26 5.75 P 0.023 0.028 0.023 0.022 +0.010 22 72 13,176 +32
30MAR26 6.00 P 0.045 0.060 0.045 0.058 +0.022 22 140 12,185 +100
30MAR26 6.25 P 0.090 0.125 0.090 0.125 +0.041 23 172 5,557 +74
30MAR26 6.50 P 0.201 0.230 0.188 0.228 +0.060 22 237 13,035 +32
30MAR26 6.75 P 0.000 0.000 0.000 0.385 +0.091 23 0 530 0
30MAR26 7.00 P 0.000 0.000 0.000 0.572 +0.109 24 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.776 +0.137 22 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.040 +0.149 30 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.298 +0.155 36 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.555 +0.168 42 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.813 +0.169 48 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.054 +0.157 50 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.260 +0.150 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.569 +0.182 61 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.817 +0.170 65 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.064 +0.167 68 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.318 - 72 0 0 -
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.020 +0.007 23 0 390 0
29APR26 5.75 P 0.038 0.038 0.038 0.047 +0.015 23 30 690 0
29APR26 6.00 P 0.076 0.088 0.076 0.092 +0.023 22 240 2,063 0
29APR26 6.25 P 0.000 0.000 0.000 0.170 +0.040 23 0 428 0
29APR26 6.50 P 0.237 0.252 0.237 0.284 +0.063 23 86 817 +56
29APR26 6.75 P 0.364 0.375 0.364 0.436 +0.087 24 110 410 +110
29APR26 7.00 P 0.000 0.000 0.000 0.581 +0.070 21 0 10 0
29APR26 7.25 P 0.000 0.000 0.000 0.824 +0.155 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.040 +0.121 25 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.298 +0.155 31 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.555 +0.168 36 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.813 +0.169 41 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.070 +0.173 45 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.260 +0.137 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.569 +0.182 51 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.817 +0.170 54 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.064 +0.167 57 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.321 - 61 0 0 -
28MAY26 4.50 P 0.000 0.000 0.000 0.001 - 25 0 0 -
28MAY26 4.60 P 0.000 0.000 0.000 0.001 - 23 0 0 -
28MAY26 4.70 P 0.000 0.000 0.000 0.002 - 24 0 0 -
28MAY26 4.80 P 0.000 0.000 0.000 0.003 - 24 0 0 -
28MAY26 4.90 P 0.000 0.000 0.000 0.004 - 23 0 0 -
28MAY26 5.00 P 0.000 0.000 0.000 0.006 - 23 0 0 -
28MAY26 5.25 P 0.000 0.000 0.000 0.015 - 23 0 0 -
28MAY26 5.50 P 0.000 0.000 0.000 0.035 - 23 0 0 -
28MAY26 5.75 P 0.000 0.000 0.000 0.071 - 23 0 0 -
28MAY26 6.00 P 0.000 0.000 0.000 0.127 - 23 0 0 -
28MAY26 6.25 P 0.183 0.199 0.183 0.214 - 23 96 96 -
28MAY26 6.50 P 0.305 0.309 0.305 0.328 - 23 210 210 -
28MAY26 6.75 P 0.392 0.392 0.392 0.475 - 24 50 50 -
28MAY26 7.00 P 0.552 0.552 0.552 0.619 - 22 50 50 -
28MAY26 7.25 P 0.000 0.000 0.000 0.824 - 23 0 0 -
28MAY26 7.50 P 0.000 0.000 0.000 1.040 - 23 0 0 -
28MAY26 7.75 P 0.000 0.000 0.000 1.298 - 27 0 0 -
28MAY26 8.00 P 0.000 0.000 0.000 1.555 - 32 0 0 -
28MAY26 8.25 P 0.000 0.000 0.000 1.813 - 36 0 0 -
28MAY26 8.50 P 0.000 0.000 0.000 2.070 - 40 0 0 -
28MAY26 8.75 P 0.000 0.000 0.000 2.260 - 0 0 0 -
28MAY26 9.00 P 0.000 0.000 0.000 2.569 - 46 0 0 -
28MAY26 9.25 P 0.000 0.000 0.000 2.817 - 48 0 0 -
28MAY26 9.50 P 0.000 0.000 0.000 3.064 - 50 0 0 -
28MAY26 9.75 P 0.000 0.000 0.000 3.321 - 54 0 0 -
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 +0.001 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 +0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.010 +0.002 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.024 +0.005 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.050 +0.011 23 0 2,844 0
29JUN26 5.75 P 0.095 0.096 0.095 0.091 +0.018 23 240 23,968 +30
29JUN26 6.00 P 0.145 0.161 0.145 0.156 +0.031 23 454 20,432 +416
29JUN26 6.25 P 0.220 0.246 0.220 0.245 +0.045 23 225 1,122 +135
29JUN26 6.50 P 0.348 0.366 0.348 0.360 +0.057 23 210 2,173 +210
29JUN26 6.75 P 0.497 0.509 0.497 0.506 +0.074 23 60 768 +60
29JUN26 7.00 P 0.625 0.687 0.625 0.676 +0.090 24 150 515 +150
29JUN26 7.25 P 0.000 0.000 0.000 0.870 +0.106 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.083 +0.119 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.314 +0.132 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.555 +0.168 29 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.813 +0.159 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.070 +0.173 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.260 +0.098 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.569 +0.156 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.817 +0.170 44 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.064 +0.167 46 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.321 - 49 0 0 -
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 0.000 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 +0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 +0.002 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 +0.002 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.023 +0.003 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.030 +0.004 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.039 +0.005 22 0 512 0
29SEP26 5.25 P 0.069 0.069 0.069 0.070 +0.008 22 210 1,982 +210
29SEP26 5.50 P 0.000 0.000 0.000 0.119 +0.021 22 0 22,905 0
29SEP26 5.75 P 0.000 0.000 0.000 0.181 +0.030 22 0 1,192 0
29SEP26 6.00 P 0.000 0.000 0.000 0.267 +0.042 22 0 1,353 0
29SEP26 6.25 P 0.320 0.367 0.320 0.367 +0.047 21 123 1,208 -97
29SEP26 6.50 P 0.487 0.487 0.487 0.490 +0.056 21 30 840 +30
29SEP26 6.75 P 0.641 0.641 0.641 0.641 +0.060 21 30 229 +29
29SEP26 7.00 P 0.000 0.000 0.000 0.832 +0.091 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.007 +0.059 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.225 +0.084 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.456 +0.149 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.676 +0.101 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.878 +0.073 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.172 +0.136 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.380 +0.151 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.606 +0.093 24 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.818 +0.114 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.072 +0.127 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.330 - 22 0 0 -
30DEC26 4.20 P 0.023 0.023 0.023 0.011 +0.002 23 10 20 +10
30DEC26 4.30 P 0.026 0.026 0.026 0.015 +0.004 23 10 135 +10
30DEC26 4.40 P 0.030 0.030 0.030 0.019 +0.004 23 10 25 +10
30DEC26 4.50 P 0.000 0.000 0.000 0.025 +0.005 23 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 +0.006 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.040 +0.008 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.050 +0.009 23 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.062 +0.011 23 0 0 0
30DEC26 5.00 P 0.075 0.075 0.075 0.076 +0.014 23 30 175 +30
30DEC26 5.25 P 0.113 0.113 0.113 0.120 +0.020 23 100 531 +100
30DEC26 5.50 P 0.000 0.000 0.000 0.177 +0.024 23 0 388 0
30DEC26 5.75 P 0.000 0.000 0.000 0.252 +0.033 23 0 76 0
30DEC26 6.00 P 0.300 0.300 0.300 0.345 +0.053 23 10 178 +10
30DEC26 6.25 P 0.000 0.000 0.000 0.460 +0.051 23 0 104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.597 +0.063 23 0 1,020 0
30DEC26 6.75 P 0.000 0.000 0.000 0.743 +0.068 23 0 1,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.914 +0.079 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.094 +0.085 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.290 +0.094 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.499 +0.099 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.710 +0.095 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.961 +0.138 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.172 +0.128 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.400 +0.125 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.645 +0.132 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.882 +0.153 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.081 +0.111 19 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.330 - 21 0 0 -
TOTAL PUT 5,628 228,185 +1,831
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.10
26FEB26 4.10 C 0.000 0.000 0.000 1.032 -0.051 56 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.933 -0.051 51 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.834 -0.050 47 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.730 -0.056 40 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.628 -0.059 34 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.526 -0.063 28 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.427 -0.070 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.331 -0.070 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.243 -0.070 19 0 79 0
26FEB26 5.00 C 0.000 0.000 0.000 0.167 -0.064 18 0 30 0
26FEB26 5.25 C 0.064 0.064 0.064 0.046 -0.031 17 30 410 +30
26FEB26 5.50 C 0.000 0.000 0.000 0.008 -0.009 18 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 -0.002 18 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.545 -0.049 57 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.439 -0.056 51 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.346 -0.050 50 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.247 -0.048 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.142 -0.054 41 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.050 -0.046 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.949 -0.051 37 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.848 -0.055 33 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.748 -0.057 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.651 -0.059 27 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.557 -0.060 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.468 -0.058 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.386 -0.064 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.311 -0.056 22 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.245 -0.053 21 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.121 -0.027 21 0 106 0
30MAR26 5.50 C 0.000 0.000 0.000 0.051 -0.015 21 0 185 0
30MAR26 5.75 C 0.000 0.000 0.000 0.018 -0.008 20 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.006 -0.003 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.058 -0.057 35 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.957 -0.061 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.856 -0.065 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.756 -0.073 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.659 -0.078 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.565 -0.078 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.475 -0.076 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.392 -0.072 19 0 0 0
29APR26 4.90 C 0.379 0.381 0.367 0.317 -0.067 19 90 90 +90
29APR26 5.00 C 0.000 0.000 0.000 0.251 -0.060 18 0 481 0
29APR26 5.25 C 0.000 0.000 0.000 0.125 -0.042 18 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.053 -0.025 18 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.019 -0.013 18 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.006 -0.005 18 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 -0.002 18 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.958 - 30 0 0 -
28MAY26 4.30 C 0.000 0.000 0.000 0.859 - 27 0 0 -
28MAY26 4.40 C 0.000 0.000 0.000 0.762 - 25 0 0 -
28MAY26 4.50 C 0.000 0.000 0.000 0.667 - 23 0 0 -
28MAY26 4.60 C 0.000 0.000 0.000 0.577 - 22 0 0 -
28MAY26 4.70 C 0.000 0.000 0.000 0.493 - 21 0 0 -
28MAY26 4.80 C 0.000 0.000 0.000 0.414 - 20 0 0 -
28MAY26 4.90 C 0.000 0.000 0.000 0.343 - 20 0 0 -
28MAY26 5.00 C 0.000 0.000 0.000 0.279 - 20 0 0 -
28MAY26 5.25 C 0.000 0.000 0.000 0.157 - 20 0 0 -
28MAY26 5.50 C 0.132 0.132 0.132 0.080 - 19 30 30 -
28MAY26 5.75 C 0.000 0.000 0.000 0.037 - 19 0 0 -
28MAY26 6.00 C 0.000 0.000 0.000 0.016 - 19 0 0 -
28MAY26 6.25 C 0.000 0.000 0.000 0.007 - 19 0 0 -
28MAY26 6.50 C 0.000 0.000 0.000 0.003 - 20 0 0 -
28MAY26 6.75 C 0.000 0.000 0.000 0.001 - 19 0 0 -
28MAY26 7.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
28MAY26 7.25 C 0.000 0.000 0.000 0.001 - 24 0 0 -
28MAY26 7.50 C 0.000 0.000 0.000 0.001 - 26 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 1.162 -0.082 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.061 -0.082 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.962 -0.081 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.865 -0.080 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.770 -0.079 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.680 -0.077 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.594 -0.074 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.515 -0.070 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.441 -0.065 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.374 -0.062 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.313 -0.058 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.194 -0.045 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.115 -0.030 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.064 -0.021 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.034 -0.013 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.017 -0.008 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.008 -0.005 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.004 -0.003 20 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.078 -0.077 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.987 -0.075 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.899 -0.073 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.817 -0.068 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.738 -0.066 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.665 -0.063 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.597 -0.039 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.532 -0.034 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.475 -0.050 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.420 -0.049 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.307 -0.029 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.219 -0.023 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.151 -0.024 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.102 -0.019 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.068 -0.013 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.045 -0.009 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.029 -0.006 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.018 -0.004 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.011 -0.003 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.078 -0.077 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.997 -0.069 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.921 -0.066 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.847 -0.065 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.779 -0.060 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.713 -0.058 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.652 -0.054 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.593 -0.053 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.539 -0.049 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.487 -0.048 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.376 -0.039 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.286 -0.031 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.214 -0.025 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.158 -0.019 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.115 -0.015 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.082 -0.013 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.058 -0.010 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.041 -0.007 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.029 -0.005 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.020 -0.003 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.014 -0.002 22 0 0 0
TOTAL CALL 150 3,801 +120
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 +0.001 19 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.004 +0.001 17 0 144 0
26FEB26 4.80 P 0.000 0.000 0.000 0.011 +0.004 17 0 91 0
26FEB26 4.90 P 0.000 0.000 0.000 0.026 +0.009 17 0 344 0
26FEB26 5.00 P 0.045 0.045 0.045 0.050 +0.015 17 6 182 +6
26FEB26 5.25 P 0.000 0.000 0.000 0.180 +0.041 16 0 104 0
26FEB26 5.50 P 0.000 0.000 0.000 0.402 +0.068 18 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.650 +0.073 0 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.900 +0.070 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.150 +0.076 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.400 +0.071 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.650 +0.071 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.900 +0.071 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.150 +0.072 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.400 +0.071 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.650 +0.072 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.900 +0.072 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.003 +0.002 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 +0.002 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.011 +0.004 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.020 +0.007 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.034 +0.012 21 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.054 +0.016 21 0 15 0
30MAR26 4.90 P 0.000 0.000 0.000 0.077 +0.018 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.112 +0.023 20 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.239 +0.038 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.418 +0.048 18 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.654 +0.070 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.900 +0.070 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.150 +0.070 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.400 +0.070 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.650 +0.070 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.900 +0.070 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.150 +0.071 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.400 +0.071 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.650 +0.072 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.900 +0.071 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 17 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.007 +0.002 18 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.012 +0.002 17 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.022 +0.005 18 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.037 +0.009 18 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.057 +0.012 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.083 +0.015 17 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.115 +0.021 17 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.159 +0.028 17 0 370 0
29APR26 5.25 P 0.263 0.263 0.263 0.304 +0.045 16 30 377 +30
29APR26 5.50 P 0.000 0.000 0.000 0.494 +0.059 15 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.734 +0.092 18 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.973 +0.104 17 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.218 +0.113 16 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.466 +0.122 17 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.714 +0.129 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.962 +0.132 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.211 +0.132 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.459 +0.130 0 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.011 - 19 0 0 -
28MAY26 4.30 P 0.000 0.000 0.000 0.019 - 19 0 0 -
28MAY26 4.40 P 0.000 0.000 0.000 0.029 - 19 0 0 -
28MAY26 4.50 P 0.000 0.000 0.000 0.044 - 19 0 0 -
28MAY26 4.60 P 0.000 0.000 0.000 0.061 - 19 0 0 -
28MAY26 4.70 P 0.000 0.000 0.000 0.086 - 19 0 0 -
28MAY26 4.80 P 0.000 0.000 0.000 0.117 - 19 0 0 -
28MAY26 4.90 P 0.000 0.000 0.000 0.154 - 19 0 0 -
28MAY26 5.00 P 0.000 0.000 0.000 0.199 - 19 0 0 -
28MAY26 5.25 P 0.000 0.000 0.000 0.341 - 18 0 0 -
28MAY26 5.50 P 0.000 0.000 0.000 0.521 - 17 0 0 -
28MAY26 5.75 P 0.000 0.000 0.000 0.750 - 19 0 0 -
28MAY26 6.00 P 0.000 0.000 0.000 0.981 - 19 0 0 -
28MAY26 6.25 P 0.000 0.000 0.000 1.222 - 19 0 0 -
28MAY26 6.50 P 0.000 0.000 0.000 1.467 - 19 0 0 -
28MAY26 6.75 P 0.000 0.000 0.000 1.714 - 0 0 0 -
28MAY26 7.00 P 0.000 0.000 0.000 1.962 - 0 0 0 -
28MAY26 7.25 P 0.000 0.000 0.000 2.211 - 22 0 0 -
28MAY26 7.50 P 0.000 0.000 0.000 2.459 - 17 0 0 -
29JUN26 4.00 P 0.000 0.000 0.000 0.010 +0.002 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 +0.003 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 +0.004 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.035 +0.006 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.050 +0.009 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.065 +0.009 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.088 +0.012 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.116 +0.016 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.150 +0.020 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.190 +0.024 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.235 +0.028 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.375 +0.040 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.548 +0.052 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.769 +0.083 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.993 +0.097 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.228 +0.074 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.470 +0.077 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.716 +0.079 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.963 +0.080 20 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.211 +0.080 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.459 +0.080 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.707 +0.080 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.956 +0.081 26 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 +0.009 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.067 +0.012 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.085 +0.012 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.109 +0.016 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.136 +0.019 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.167 +0.022 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.197 +0.020 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.232 +0.017 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.273 +0.019 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.320 +0.024 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.456 +0.034 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.617 +0.018 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.800 +0.047 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.001 +0.013 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.228 +0.058 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.470 +0.074 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.716 +0.079 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.967 +0.084 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.213 +0.082 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.460 +0.081 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.707 +0.080 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.956 +0.081 25 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.077 +0.012 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.095 +0.012 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.119 +0.016 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.144 +0.018 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.174 +0.021 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.206 +0.023 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.244 +0.027 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.284 +0.029 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.330 +0.033 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.377 +0.035 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.516 +0.044 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.678 +0.052 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.860 +0.059 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.060 +0.065 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.274 +0.070 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.499 +0.073 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.733 +0.076 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.973 +0.079 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.216 +0.080 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.462 +0.081 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.709 +0.082 22 0 0 0
TOTAL PUT 36 4,176 +36
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 ($0.001) CLOSING PRICE HK$ 11.26
26FEB26 8.25 C 0.000 0.000 0.000 3.028 -0.104 35 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.778 -0.094 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.529 -0.101 27 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.279 -0.081 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.030 -0.101 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.781 -0.100 22 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.532 -0.100 20 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.284 -0.099 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.782 -0.103 0 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.392 -0.063 18 0 121 0
26FEB26 11.50 C 0.131 0.142 0.126 0.144 -0.012 19 150 478 +95
26FEB26 12.00 C 0.053 0.054 0.046 0.039 +0.002 19 142 603 +82
26FEB26 12.50 C 0.025 0.025 0.025 0.007 +0.002 19 40 510 +40
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 344 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 624 0
26FEB26 14.00 C 0.008 0.008 0.008 0.001 0.000 29 15 795 0
26FEB26 14.50 C 0.006 0.006 0.006 0.001 0.000 33 15 778 +15
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 2,110 0
26FEB26 15.50 C 0.005 0.005 0.001 0.001 0.000 41 111 1,763 +111
26FEB26 16.00 C 0.001 0.001 0.001 0.001 0.000 44 17 257 +17
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 48 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.539 -0.108 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.291 -0.108 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.043 -0.108 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.797 -0.099 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.532 -0.113 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.281 -0.123 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.056 -0.075 20 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.838 -0.075 28 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.571 -0.101 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.338 -0.100 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.890 -0.101 19 0 153 0
30MAR26 11.00 C 0.530 0.530 0.530 0.572 -0.058 22 2 158 +2
30MAR26 11.50 C 0.330 0.330 0.315 0.310 -0.057 21 8 268 +6
30MAR26 12.00 C 0.179 0.179 0.179 0.149 -0.046 21 6 1,642 +6
30MAR26 12.50 C 0.111 0.111 0.111 0.063 -0.027 21 30 880 +7
30MAR26 13.00 C 0.075 0.075 0.075 0.024 -0.013 21 2 1,482 +2
30MAR26 13.50 C 0.052 0.052 0.052 0.008 -0.006 21 30 454 +30
30MAR26 14.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.067 -0.111 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.821 -0.111 20 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.576 -0.111 22 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.336 -0.106 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.124 -0.069 28 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.910 -0.048 29 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.680 -0.049 28 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.457 -0.053 26 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.007 -0.135 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.688 -0.060 22 0 100 0
29APR26 11.50 C 0.000 0.000 0.000 0.429 -0.079 22 0 100 0
29APR26 12.00 C 0.302 0.302 0.302 0.273 -0.049 23 50 153 +50
29APR26 12.50 C 0.204 0.204 0.204 0.153 -0.035 23 110 285 +110
29APR26 13.00 C 0.146 0.146 0.134 0.081 -0.023 23 49 65 +49
29APR26 13.50 C 0.000 0.000 0.000 0.040 -0.014 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.019 -0.008 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.009 -0.004 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.854 - 29 0 0 -
28MAY26 8.75 C 0.000 0.000 0.000 2.603 - 26 0 0 -
28MAY26 9.00 C 0.000 0.000 0.000 2.355 - 23 0 0 -
28MAY26 9.25 C 0.000 0.000 0.000 2.188 - 31 0 0 -
28MAY26 9.50 C 0.000 0.000 0.000 1.954 - 30 0 0 -
28MAY26 9.75 C 0.000 0.000 0.000 1.728 - 28 0 0 -
28MAY26 10.00 C 0.000 0.000 0.000 1.510 - 27 0 0 -
28MAY26 10.50 C 0.000 0.000 0.000 1.060 - 22 0 0 -
28MAY26 11.00 C 0.000 0.000 0.000 0.760 - 23 0 0 -
28MAY26 11.50 C 0.000 0.000 0.000 0.543 - 25 0 0 -
28MAY26 12.00 C 0.000 0.000 0.000 0.354 - 25 0 0 -
28MAY26 12.50 C 0.000 0.000 0.000 0.218 - 24 0 0 -
28MAY26 13.00 C 0.000 0.000 0.000 0.131 - 24 0 0 -
28MAY26 13.50 C 0.000 0.000 0.000 0.074 - 24 0 0 -
28MAY26 14.00 C 0.000 0.000 0.000 0.041 - 24 0 0 -
28MAY26 14.50 C 0.000 0.000 0.000 0.022 - 24 0 0 -
28MAY26 15.00 C 0.000 0.000 0.000 0.011 - 24 0 0 -
28MAY26 15.50 C 0.000 0.000 0.000 0.006 - 24 0 0 -
28MAY26 16.00 C 0.000 0.000 0.000 0.003 - 24 0 0 -
29JUN26 8.25 C 0.000 0.000 0.000 3.088 -0.145 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.854 -0.133 28 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.681 -0.080 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.440 -0.080 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.203 -0.061 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.974 -0.032 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.755 -0.051 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.547 -0.035 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.137 -0.108 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.826 -0.063 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.608 -0.048 26 0 392 0
29JUN26 12.00 C 0.470 0.470 0.467 0.415 -0.037 26 3 1,095 0
29JUN26 12.50 C 0.365 0.365 0.358 0.278 -0.024 25 5 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.181 -0.017 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.114 -0.012 25 0 298 0
29JUN26 14.00 C 0.169 0.169 0.169 0.071 -0.007 25 10 330 +10
29JUN26 14.50 C 0.000 0.000 0.000 0.043 -0.005 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.026 -0.003 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.015 -0.002 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.009 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.005 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.002 0.000 26 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.125 -0.117 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.864 -0.125 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.681 -0.080 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.478 -0.076 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.259 -0.038 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.057 -0.042 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.850 -0.061 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.644 -0.083 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.294 -0.107 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.032 -0.091 27 0 0 0
29SEP26 11.50 C 0.820 0.820 0.820 0.834 -0.066 27 20 165 +20
29SEP26 12.00 C 0.714 0.714 0.690 0.675 -0.045 28 180 1,977 +180
29SEP26 12.50 C 0.000 0.000 0.000 0.521 -0.040 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.401 -0.033 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.307 -0.026 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.233 -0.020 28 0 30 0
29SEP26 14.50 C 0.300 0.300 0.300 0.174 -0.015 28 10 30 -5
29SEP26 15.00 C 0.000 0.000 0.000 0.128 -0.014 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.096 -0.011 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.071 -0.007 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.051 -0.006 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.038 -0.004 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.027 -0.004 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.126 -0.137 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.933 -0.088 29 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.681 -0.128 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.478 -0.102 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.317 -0.060 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.081 -0.113 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.944 -0.095 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.802 -0.066 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.468 -0.055 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.260 -0.053 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.030 -0.064 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.869 -0.057 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.730 -0.032 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.594 -0.025 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.478 -0.025 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.389 -0.019 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.312 -0.014 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.248 -0.014 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.200 -0.009 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.156 -0.008 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.125 -0.007 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.098 -0.005 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.078 -0.004 28 0 20 0
TOTAL CALL 1,005 28,487 +827
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 8.50 P 0.001 0.001 0.001 0.001 0.000 38 22 151 +22
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 34 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 27 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 24 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 0.003 +0.002 20 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.024 +0.015 19 0 142 0
26FEB26 11.00 P 0.105 0.108 0.100 0.117 +0.044 19 80 758 +76
26FEB26 11.50 P 0.330 0.396 0.330 0.377 +0.090 20 330 1,151 -270
26FEB26 12.00 P 0.800 0.800 0.800 0.783 +0.125 22 30 437 +30
26FEB26 12.50 P 0.000 0.000 0.000 1.240 +0.066 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.787 +0.147 41 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.277 +0.080 46 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.792 +0.127 56 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.289 +0.123 62 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.767 +0.102 63 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.289 +0.123 75 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.767 +0.103 74 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.286 +0.112 85 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.789 +0.124 91 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.281 +0.128 93 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.003 0.000 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.007 0.000 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.016 0.000 21 0 521 0
30MAR26 10.00 P 0.000 0.000 0.000 0.031 0.000 21 0 400 0
30MAR26 10.50 P 0.112 0.112 0.110 0.102 +0.009 21 19 194 +19
30MAR26 11.00 P 0.234 0.264 0.234 0.254 +0.030 21 45 556 +24
30MAR26 11.50 P 0.529 0.529 0.516 0.509 +0.050 22 300 2,695 +300
30MAR26 12.00 P 0.000 0.000 0.000 0.866 +0.061 23 0 225 0
30MAR26 12.50 P 0.000 0.000 0.000 1.303 +0.116 25 0 193 0
30MAR26 13.00 P 0.000 0.000 0.000 1.787 +0.140 29 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.277 +0.080 33 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.792 +0.127 40 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.289 +0.122 45 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.767 +0.102 45 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.289 +0.123 53 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.774 +0.106 55 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.286 +0.112 60 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.789 +0.124 65 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.281 +0.119 67 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 0.002 -0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.018 +0.001 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.032 +0.001 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.054 +0.003 23 0 52 0
29APR26 10.00 P 0.000 0.000 0.000 0.086 +0.009 23 0 349 0
29APR26 10.50 P 0.185 0.185 0.185 0.189 +0.019 23 74 536 +74
29APR26 11.00 P 0.329 0.360 0.329 0.363 +0.036 23 12 251 +12
29APR26 11.50 P 0.000 0.000 0.000 0.627 +0.057 24 0 164 0
29APR26 12.00 P 0.960 0.960 0.960 0.963 +0.056 24 1 44 +1
29APR26 12.50 P 0.000 0.000 0.000 1.366 +0.111 25 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.787 +0.104 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.277 +0.080 28 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.792 +0.126 34 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.289 +0.122 38 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.773 +0.108 39 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.289 +0.123 45 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.776 +0.108 47 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.017 - 24 0 0 -
28MAY26 8.75 P 0.000 0.000 0.000 0.030 - 24 0 0 -
28MAY26 9.00 P 0.000 0.000 0.000 0.047 - 24 0 0 -
28MAY26 9.25 P 0.000 0.000 0.000 0.072 - 24 0 0 -
28MAY26 9.50 P 0.000 0.000 0.000 0.106 - 24 0 0 -
28MAY26 9.75 P 0.000 0.000 0.000 0.152 - 24 0 0 -
28MAY26 10.00 P 0.165 0.165 0.165 0.210 - 24 20 20 -
28MAY26 10.50 P 0.000 0.000 0.000 0.374 - 24 0 0 -
28MAY26 11.00 P 0.539 0.568 0.539 0.599 - 23 13 13 -
28MAY26 11.50 P 0.000 0.000 0.000 0.895 - 23 0 0 -
28MAY26 12.00 P 0.000 0.000 0.000 1.275 - 25 0 0 -
28MAY26 12.50 P 0.000 0.000 0.000 1.628 - 22 0 0 -
28MAY26 13.00 P 0.000 0.000 0.000 2.083 - 23 0 0 -
28MAY26 13.50 P 0.000 0.000 0.000 2.579 - 27 0 0 -
28MAY26 14.00 P 0.000 0.000 0.000 3.045 - 28 0 0 -
28MAY26 14.50 P 0.000 0.000 0.000 3.523 - 28 0 0 -
28MAY26 15.00 P 0.000 0.000 0.000 4.003 - 28 0 0 -
28MAY26 15.50 P 0.000 0.000 0.000 4.558 - 39 0 0 -
28MAY26 16.00 P 0.000 0.000 0.000 4.966 - 0 0 0 -
29JUN26 8.25 P 0.000 0.000 0.000 0.024 +0.003 25 0 65 0
29JUN26 8.50 P 0.035 0.035 0.035 0.039 +0.006 25 15 99 +15
29JUN26 8.75 P 0.000 0.000 0.000 0.060 +0.009 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.083 +0.011 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.117 +0.014 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.162 +0.017 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.219 +0.023 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.287 +0.029 25 0 115 0
29JUN26 10.50 P 0.420 0.430 0.420 0.460 +0.037 25 4 94 +4
29JUN26 11.00 P 0.000 0.000 0.000 0.692 +0.052 24 0 200 0
29JUN26 11.50 P 0.940 0.950 0.940 0.985 +0.070 24 7 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.349 +0.037 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.690 +0.093 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.210 +0.092 29 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.629 +0.088 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.092 +0.129 29 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.544 +0.116 28 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.017 +0.131 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.558 +0.189 35 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.054 +0.159 38 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.385 +0.056 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.019 +0.177 39 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.435 +0.202 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.095 +0.006 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.129 +0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.167 +0.012 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.214 +0.013 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.271 +0.018 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.333 +0.019 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.410 +0.023 27 0 42 0
29SEP26 10.00 P 0.447 0.447 0.447 0.493 +0.029 27 10 91 +10
29SEP26 10.50 P 0.000 0.000 0.000 0.692 +0.028 27 0 119 0
29SEP26 11.00 P 0.000 0.000 0.000 0.949 +0.060 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.254 +0.073 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.603 +0.087 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.971 +0.075 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.382 +0.074 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.797 +0.072 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.174 +0.147 28 0 57 0
29SEP26 14.50 P 0.000 0.000 0.000 3.711 +0.117 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.144 +0.115 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.575 +0.067 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.106 +0.147 35 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.586 +0.176 36 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.019 +0.177 33 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.473 +0.150 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.164 +0.013 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.209 +0.017 28 0 51 0
30DEC26 8.75 P 0.000 0.000 0.000 0.256 +0.018 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.316 +0.022 28 0 138 0
30DEC26 9.25 P 0.000 0.000 0.000 0.379 +0.024 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.456 +0.030 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.534 +0.030 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.629 +0.037 27 0 97 0
30DEC26 10.50 P 0.800 0.800 0.800 0.846 +0.054 27 5 102 +5
30DEC26 11.00 P 0.000 0.000 0.000 1.114 +0.079 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.408 +0.077 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.751 +0.074 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.108 +0.069 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.503 +0.080 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.908 +0.083 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.339 +0.088 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.784 +0.093 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.242 +0.103 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.691 +0.128 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.143 +0.124 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.604 +0.123 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.069 +0.120 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.539 +0.120 33 0 0 0
TOTAL PUT 987 16,147 +322
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$ 11.41
26FEB26 7.25 C 0.00 0.00 0.00 4.19 -0.21 81 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.93 -0.22 63 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.43 -0.26 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.18 -0.22 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.94 -0.21 53 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.68 -0.20 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.44 -0.21 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.18 -0.29 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.94 -0.20 34 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.67 -0.24 0 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.44 -0.23 25 0 96 0
26FEB26 10.50 C 1.03 1.03 1.03 1.02 -0.15 32 11 254 0
26FEB26 11.00 C 0.55 0.64 0.55 0.63 -0.15 30 3 232 0
26FEB26 11.50 C 0.49 0.49 0.29 0.36 -0.11 31 68 234 +20
26FEB26 12.00 C 0.19 0.20 0.18 0.20 -0.05 33 67 320 +65
26FEB26 12.50 C 0.10 0.11 0.10 0.09 -0.04 32 265 391 +201
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 103 0
26FEB26 13.50 C 0.04 0.04 0.04 0.02 -0.01 35 6 12 +6
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.44 -0.21 85 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.16 -0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.94 -0.22 71 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.66 -0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.44 -0.22 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.19 -0.22 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.94 -0.22 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.67 -0.24 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.45 -0.21 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.20 -0.20 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.93 -0.24 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.71 -0.24 47 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.46 -0.23 43 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 3.20 -0.22 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 3.05 -0.13 56 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.71 -0.22 32 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.47 -0.22 32 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.24 -0.24 34 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.98 -0.29 28 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.75 -0.27 28 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.56 -0.16 32 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 1.17 -0.15 32 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 0.84 -0.14 32 0 193 0
30MAR26 11.50 C 0.67 0.67 0.60 0.60 -0.10 33 27 192 +5
30MAR26 12.00 C 0.46 0.46 0.37 0.41 -0.08 34 41 464 +14
30MAR26 12.50 C 0.40 0.40 0.40 0.26 -0.07 33 259 528 +226
30MAR26 13.00 C 0.27 0.27 0.27 0.16 -0.05 33 15 30 0
30MAR26 13.50 C 0.19 0.19 0.19 0.10 -0.03 34 15 43 +7
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.22 -0.18 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.98 -0.19 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.71 -0.27 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.49 -0.20 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.25 -0.20 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.05 -0.13 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.77 -0.16 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.47 -0.22 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.30 -0.18 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.07 -0.24 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.82 -0.28 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.63 -0.28 30 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.31 -0.21 33 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 1.01 -0.11 33 0 75 0
29APR26 11.50 C 0.89 0.89 0.89 0.76 -0.09 34 15 430 -15
29APR26 12.00 C 0.00 0.00 0.00 0.57 -0.07 34 0 157 0
29APR26 12.50 C 0.00 0.00 0.00 0.40 -0.08 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 9 0
29APR26 13.50 C 0.31 0.31 0.31 0.19 -0.05 34 15 31 +15
29APR26 14.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 16 0
29APR26 15.00 C 0.15 0.15 0.15 0.06 -0.01 35 15 15 +15
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 20 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.12 - 43 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 2.88 - 41 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 2.58 - 33 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 2.37 - 33 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 2.17 - 34 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 1.94 - 32 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 1.78 - 33 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 1.38 - 31 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 1.09 - 31 400 400 -
28MAY26 11.50 C 0.00 0.00 0.00 0.85 - 32 700 700 -
28MAY26 12.00 C 0.00 0.00 0.00 0.67 - 33 300 300 -
28MAY26 12.50 C 0.00 0.00 0.00 0.50 - 33 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.36 - 33 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.26 - 33 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.19 - 33 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.13 - 33 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.09 - 33 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 5.99 -0.17 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.72 -0.23 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.46 -0.24 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.25 -0.19 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.00 -0.16 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.79 -0.12 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.50 -0.22 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.28 -0.19 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.04 -0.21 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.79 -0.19 42 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.53 -0.21 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.28 -0.22 34 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.12 -0.18 42 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.88 -0.16 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.58 -0.26 32 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.37 -0.21 32 0 6 0
29JUN26 9.50 C 2.12 2.12 2.12 2.17 -0.18 33 1 10 +1
29JUN26 9.75 C 0.00 0.00 0.00 2.01 -0.14 35 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.80 -0.16 33 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.47 -0.15 34 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.19 -0.11 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.94 -0.11 34 0 132 0
29JUN26 12.00 C 0.80 0.80 0.80 0.73 -0.12 34 1 57 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.56 -0.11 34 0 18 0
29JUN26 13.00 C 0.50 0.50 0.50 0.42 -0.09 34 1 19 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.31 -0.08 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.05 34 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.79 -0.20 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.51 -0.24 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.28 -0.19 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.04 -0.21 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.81 -0.24 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.55 -0.26 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.34 -0.21 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.12 -0.18 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.90 -0.14 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.69 -0.21 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.47 -0.21 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 -0.19 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.08 -0.18 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.90 -0.21 32 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 1.60 -0.19 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.34 -0.18 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.12 -0.16 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 -0.12 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.10 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.10 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.11 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.11 34 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.10 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.08 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.08 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.30 -0.18 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.06 -0.19 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.82 -0.23 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.60 -0.21 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.37 -0.18 34 0 0 0
30DEC26 8.50 C 3.06 3.06 3.06 3.16 -0.15 33 3 2 -3
30DEC26 8.75 C 0.00 0.00 0.00 2.94 -0.16 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 -0.17 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.54 -0.19 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.36 -0.20 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.20 -0.20 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.06 -0.19 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.79 -0.24 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.54 -0.23 32 0 4 0
30DEC26 11.50 C 1.30 1.30 1.30 1.34 -0.16 33 6 11 +6
30DEC26 12.00 C 0.00 0.00 0.00 1.15 -0.15 33 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.15 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.11 34 0 16 0
30DEC26 13.50 C 0.76 0.76 0.76 0.76 -0.10 34 15 17 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.08 34 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.11 34 0 0 0
30DEC26 15.00 C 0.53 0.53 0.53 0.47 -0.09 34 15 23 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.09 34 0 0 0
30DEC26 16.00 C 0.44 0.44 0.44 0.33 -0.08 34 1 1 +1
TOTAL CALL 2,265 7,816 +596
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 50 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 57 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
26FEB26 8.75 P 0.02 0.02 0.02 0.01 0.00 48 60 206 -46
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 186 0
26FEB26 9.25 P 0.02 0.02 0.02 0.01 0.00 39 60 37 -60
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 295 0
26FEB26 10.00 P 0.05 0.05 0.03 0.03 +0.01 33 57 296 +46
26FEB26 10.50 P 0.08 0.10 0.08 0.08 +0.02 31 33 374 +15
26FEB26 11.00 P 0.17 0.26 0.17 0.21 +0.06 32 87 161 +87
26FEB26 11.50 P 0.28 0.47 0.28 0.46 +0.12 34 35 193 +19
26FEB26 12.00 P 0.00 0.00 0.00 0.77 +0.15 33 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.19 +0.19 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.66 +0.21 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.12 +0.19 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.60 +0.16 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.09 +0.13 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.59 +0.16 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.59 +0.17 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.09 +0.17 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 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 80 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 532 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 379 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 228 0
30MAR26 10.00 P 0.12 0.13 0.12 0.11 +0.01 32 72 621 -15
30MAR26 10.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 213 0
30MAR26 11.00 P 0.39 0.44 0.39 0.41 +0.07 34 19 52 -15
30MAR26 11.50 P 0.47 0.47 0.47 0.64 +0.08 33 15 21 +15
30MAR26 12.00 P 0.00 0.00 0.00 0.96 +0.12 34 0 62 0
30MAR26 12.50 P 0.00 0.00 0.00 1.33 +0.15 35 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 1.75 +0.20 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.21 +0.20 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.66 +0.18 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.19 +0.22 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.59 +0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.20 +0.21 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.60 +0.12 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.19 +0.17 67 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 2 0
29APR26 9.50 P 0.11 0.11 0.11 0.11 +0.02 33 15 32 +15
29APR26 9.75 P 0.00 0.00 0.00 0.15 +0.02 33 0 49 0
29APR26 10.00 P 0.20 0.20 0.20 0.20 +0.03 33 11 11 +11
29APR26 10.50 P 0.32 0.32 0.32 0.33 +0.05 33 5 50 0
29APR26 11.00 P 0.52 0.52 0.52 0.52 +0.06 33 9 60 0
29APR26 11.50 P 0.00 0.00 0.00 0.77 +0.08 33 0 121 0
29APR26 12.00 P 0.00 0.00 0.00 1.07 +0.10 33 0 115 0
29APR26 12.50 P 0.00 0.00 0.00 1.45 +0.15 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.84 +0.16 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.27 +0.18 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.73 +0.22 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.21 +0.21 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.65 +0.18 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.20 +0.21 50 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.61 +0.11 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.06 - 33 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.09 - 33 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.12 - 33 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.15 - 32 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.20 - 32 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.26 - 32 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.40 - 32 0 0 -
28MAY26 11.00 P 0.63 0.63 0.63 0.61 - 33 450 450 -
28MAY26 11.50 P 0.00 0.00 0.00 0.86 - 33 700 700 -
28MAY26 12.00 P 0.00 0.00 0.00 1.17 - 33 300 300 -
28MAY26 12.50 P 0.00 0.00 0.00 1.52 - 34 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 1.90 - 35 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 2.32 - 36 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 2.76 - 37 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 3.21 - 38 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 3.67 - 39 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 4.20 - 44 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 4.62 - 40 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 0.00 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.02 33 0 24 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.02 33 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 +0.03 33 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.03 33 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 +0.04 33 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 +0.05 32 0 15 0
29JUN26 11.00 P 0.86 0.86 0.86 0.84 +0.05 32 4 34 0
29JUN26 11.50 P 0.00 0.00 0.00 1.12 +0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.45 +0.11 33 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.82 +0.13 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.22 +0.11 35 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.63 +0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.08 +0.19 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 +0.18 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.98 +0.24 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.44 +0.18 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.91 +0.16 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 +0.25 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 35 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 35 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 0.00 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.01 34 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 +0.01 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 +0.02 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.03 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 +0.05 34 0 27 0
29SEP26 11.00 P 1.13 1.13 1.13 1.13 +0.09 35 5 25 -4
29SEP26 11.50 P 0.00 0.00 0.00 1.42 +0.10 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.75 +0.08 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.09 +0.14 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.46 +0.09 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.86 +0.12 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 +0.12 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.70 +0.13 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.15 +0.15 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.61 +0.16 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.08 +0.17 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.56 +0.18 43 0 0 0
30DEC26 7.25 P 0.14 0.14 0.14 0.11 -0.01 33 2 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.02 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.02 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.03 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.03 34 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.04 34 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.05 34 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.06 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 +0.07 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.05 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 +0.08 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.92 +0.07 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.26 +0.08 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 +0.10 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 +0.10 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.41 +0.12 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 +0.13 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.26 +0.15 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.70 +0.15 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.16 +0.16 39 0 0 0
TOTAL PUT 1,939 10,753 +68
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$ 16.64
26FEB26 10.50 C 0.00 0.00 0.00 6.16 -0.34 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.66 -0.34 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.16 -0.35 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.67 -0.34 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.17 -0.34 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.67 -0.34 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.17 -0.34 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.69 -0.33 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.21 -0.33 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.76 -0.32 33 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 1.35 -0.30 33 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.99 -0.27 33 0 69 0
26FEB26 16.50 C 0.68 0.68 0.66 0.67 -0.26 32 91 119 +56
26FEB26 17.00 C 0.57 0.57 0.45 0.45 -0.20 32 79 418 -9
26FEB26 17.50 C 0.40 0.40 0.30 0.29 -0.16 33 352 445 +329
26FEB26 18.00 C 0.24 0.27 0.20 0.18 -0.11 33 44 364 +1
26FEB26 18.50 C 0.18 0.19 0.14 0.11 -0.07 34 22 91 -1
26FEB26 19.00 C 0.14 0.14 0.12 0.06 -0.05 34 39 147 +32
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 65 0
26FEB26 20.00 C 0.07 0.07 0.07 0.02 -0.02 35 10 318 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
26FEB26 22.00 C 0.04 0.04 0.04 0.01 0.00 45 80 210 +80
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.93 -0.34 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.68 -0.34 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.43 -0.34 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.18 -0.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.93 -0.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.68 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.43 -0.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.19 -0.34 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.94 -0.34 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.69 -0.34 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.19 -0.35 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.70 -0.34 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.22 -0.34 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.74 -0.34 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.27 -0.33 46 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.82 -0.33 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.38 -0.33 46 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.97 -0.32 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.58 -0.31 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.22 -0.30 46 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.90 -0.28 46 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.57 -0.30 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.33 -0.26 45 0 3,068 0
30MAR26 17.00 C 1.17 1.17 1.17 1.15 -0.22 47 27 45 +27
30MAR26 17.50 C 1.02 1.04 0.92 0.95 -0.20 47 78 1,699 -11
30MAR26 18.00 C 0.86 0.90 0.81 0.77 -0.19 47 579 2,293 +535
30MAR26 18.50 C 0.00 0.00 0.00 0.63 -0.16 47 0 122 0
30MAR26 19.00 C 0.00 0.00 0.00 0.50 -0.15 47 0 39 0
30MAR26 19.50 C 0.51 0.51 0.51 0.40 -0.13 47 10 16 0
30MAR26 20.00 C 0.42 0.42 0.42 0.32 -0.10 47 1 149 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.19 -0.08 46 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.29 -0.33 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.83 -0.32 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.38 -0.32 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.95 -0.31 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.55 -0.30 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.16 -0.29 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.80 -0.28 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.47 -0.26 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.16 -0.24 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.84 -0.27 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.60 -0.24 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.40 -0.24 46 0 101 0
29APR26 17.50 C 1.28 1.28 1.28 1.23 -0.19 46 5 360 0
29APR26 18.00 C 1.13 1.13 1.06 1.06 -0.16 47 23 294 +23
29APR26 18.50 C 1.00 1.00 1.00 0.90 -0.14 47 15 31 +15
29APR26 19.00 C 0.00 0.00 0.00 0.76 -0.13 46 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.64 -0.11 46 0 11 0
29APR26 20.00 C 0.63 0.65 0.63 0.53 -0.10 46 100 104 +98
29APR26 21.00 C 0.00 0.00 0.00 0.36 -0.09 46 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.50 - 46 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 4.09 - 45 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 3.70 - 45 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 3.34 - 45 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 3.00 - 46 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 2.68 - 46 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 2.38 - 45 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 2.11 - 45 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 1.86 - 45 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 1.64 - 45 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 1.44 - 45 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 1.29 - 46 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 1.13 - 46 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 0.98 - 46 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 0.85 - 46 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 0.73 - 46 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 0.53 - 46 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 0.39 - 46 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 0.28 - 45 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 6.35 -0.33 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.90 -0.33 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.46 -0.32 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.04 -0.31 46 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.63 -0.31 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.24 -0.30 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.87 -0.29 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.52 -0.28 45 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.20 -0.26 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.89 -0.26 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.61 -0.24 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.34 -0.23 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.10 -0.22 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.88 -0.20 45 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.68 -0.19 45 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.49 -0.18 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.33 -0.16 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.17 -0.16 45 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.04 -0.14 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.92 -0.13 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.71 -0.11 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 -0.09 45 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.42 -0.08 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.57 -0.32 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.15 -0.32 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.75 -0.31 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.37 -0.30 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.00 -0.30 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 -0.30 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.31 -0.28 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.99 -0.28 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 -0.27 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.41 -0.26 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.15 -0.24 45 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.90 -0.24 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.67 -0.22 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.45 -0.22 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.25 -0.21 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.07 -0.19 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.89 -0.19 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 -0.17 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.59 -0.16 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.45 -0.16 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 -0.14 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.01 -0.12 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.84 -0.11 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 -0.09 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 -0.08 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 -0.07 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.06 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.80 -0.32 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.41 -0.31 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.03 -0.31 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.68 -0.30 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.33 -0.30 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.01 -0.28 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 -0.28 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.40 -0.27 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.12 -0.26 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.85 -0.26 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 -0.25 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 -0.24 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.14 -0.23 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.93 -0.22 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.73 -0.22 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.55 -0.20 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.37 -0.20 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.21 -0.19 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.06 -0.18 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.92 -0.17 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 -0.16 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 -0.14 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 -0.13 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.08 -0.11 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.93 -0.11 45 0 0 0
TOTAL CALL 1,555 12,129 +1,176
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 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 13.50 P 0.03 0.03 0.03 0.01 0.00 37 50 6 -50
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 35 0 36 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
26FEB26 15.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 128 0
26FEB26 15.50 P 0.14 0.19 0.14 0.18 +0.04 33 17 154 +12
26FEB26 16.00 P 0.25 0.35 0.25 0.32 +0.07 33 165 271 +131
26FEB26 16.50 P 0.46 0.56 0.46 0.54 +0.14 34 47 606 +32
26FEB26 17.00 P 0.00 0.00 0.00 0.81 +0.17 34 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.12 +0.16 33 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.51 +0.24 33 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.93 +0.27 33 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.39 +0.30 33 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.87 +0.32 33 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.36 +0.33 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.36 +0.34 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.36 +0.34 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.36 +0.34 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 64 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 +0.03 45 0 54 0
30MAR26 15.00 P 0.46 0.46 0.46 0.50 +0.05 45 3 3,119 +3
30MAR26 15.50 P 0.65 0.65 0.65 0.67 +0.06 45 5 205 +5
30MAR26 16.00 P 0.00 0.00 0.00 0.87 +0.08 45 0 200 0
30MAR26 16.50 P 1.03 1.09 1.03 1.14 +0.14 46 5 518 -1
30MAR26 17.00 P 1.38 1.38 1.38 1.44 +0.20 47 15 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 +0.14 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.03 +0.15 46 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 +0.18 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.78 +0.21 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.18 +0.22 46 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.60 +0.24 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.48 +0.27 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.42 +0.30 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.38 +0.32 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.36 +0.33 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.36 +0.34 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.36 +0.34 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.36 +0.34 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.36 +0.34 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.36 +0.34 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.36 +0.34 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.36 +0.34 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 2 0
29APR26 14.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.54 +0.06 45 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.71 +0.08 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.89 +0.10 45 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.10 +0.11 45 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.36 +0.15 45 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.66 +0.21 46 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.99 +0.21 47 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.28 +0.19 46 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.62 +0.21 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.98 +0.21 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.37 +0.24 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.77 +0.25 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.61 +0.27 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.51 +0.29 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.43 +0.30 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.39 +0.32 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.37 +0.33 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.24 - 45 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.33 - 45 0 0 -
28MAY26 13.50 P 0.34 0.34 0.34 0.42 - 45 10 10 -
28MAY26 14.00 P 0.00 0.00 0.00 0.55 - 45 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.70 - 45 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.87 - 45 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 1.07 - 44 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 1.29 - 44 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 1.53 - 44 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 1.80 - 44 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 2.15 - 45 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 2.47 - 45 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 2.80 - 45 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 3.16 - 45 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 3.53 - 45 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 3.92 - 45 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 4.74 - 45 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 5.61 - 46 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 6.51 - 45 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.45 +0.04 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 +0.06 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 +0.06 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.08 +0.09 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.29 +0.09 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 +0.12 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 +0.12 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.06 +0.15 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.35 +0.15 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.67 +0.17 45 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.00 +0.18 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.35 +0.20 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.71 +0.20 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.09 +0.22 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 +0.23 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 +0.26 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 +0.28 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.51 +0.29 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.45 +0.30 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.40 +0.31 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.38 +0.33 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.36 +0.33 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.36 +0.34 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.36 +0.34 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.36 +0.34 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 +0.04 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 +0.05 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.92 +0.06 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 +0.07 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 +0.08 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 +0.08 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 +0.10 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.98 +0.11 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.24 +0.11 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 +0.13 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.82 +0.14 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 +0.14 45 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.45 +0.16 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 +0.17 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 +0.18 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.50 +0.19 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.26 +0.21 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 +0.23 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.89 +0.25 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.75 +0.25 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.64 +0.27 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 +0.28 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.49 +0.30 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.43 +0.30 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.40 +0.32 45 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.05 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 +0.04 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 +0.06 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.22 +0.07 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 +0.06 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 +0.08 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.08 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.08 +0.10 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 +0.10 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.60 +0.10 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 +0.13 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.19 +0.13 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.49 +0.13 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.16 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 +0.16 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 +0.16 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 +0.17 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.59 +0.19 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.36 +0.21 45 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 7.16 +0.21 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 +0.24 45 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.25 45 0 0 0
TOTAL PUT 317 7,795 +132
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$ 218.60
26FEB26 142.50 C 0.00 0.00 0.00 76.46 -26.19 62 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 73.99 -26.17 62 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 71.52 -26.16 62 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 69.06 -26.14 62 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 66.61 -26.11 62 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 64.17 -26.08 62 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 61.75 -26.04 62 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 59.34 -25.99 62 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 56.95 -25.94 62 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 54.58 -25.87 62 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 52.24 -25.78 62 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 49.93 -25.68 62 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 47.65 -25.56 62 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 45.40 -25.43 62 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 43.19 -25.27 62 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 41.03 -25.09 62 0 21 0
26FEB26 182.50 C 37.76 37.76 37.76 38.91 -24.89 62 3 18 0
26FEB26 185.00 C 36.13 36.13 36.13 36.84 -24.88 62 1 112 0
26FEB26 187.50 C 0.00 0.00 0.00 34.82 -24.42 62 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 32.86 -24.14 62 0 51 -2
26FEB26 192.50 C 0.00 0.00 0.00 30.03 -25.10 56 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 28.24 -25.19 57 0 25 0
26FEB26 197.50 C 0.00 0.00 0.00 26.51 -24.05 57 0 0 0
26FEB26 200.00 C 25.00 25.00 25.00 26.38 -21.95 66 16 70 +16
26FEB26 205.00 C 0.00 0.00 0.00 21.71 -23.21 59 0 28 0
26FEB26 210.00 C 23.30 23.30 23.30 18.84 -20.94 59 5 30 +5
26FEB26 215.00 C 19.65 19.65 16.73 16.38 -20.04 60 10 41 0
26FEB26 220.00 C 17.77 17.77 14.00 14.47 -19.47 62 17 25 +3
26FEB26 225.00 C 17.00 19.08 12.26 12.50 -16.53 63 59 43 +8
26FEB26 230.00 C 16.33 17.00 11.22 10.60 -16.44 63 99 117 +40
26FEB26 235.00 C 16.37 16.37 10.32 8.89 -14.39 63 17 47 +10
26FEB26 240.00 C 12.03 13.00 8.51 7.42 -13.75 63 71 78 +17
26FEB26 245.00 C 12.00 12.00 7.10 6.15 -13.00 63 67 126 +52
26FEB26 250.00 C 9.80 10.82 6.23 5.07 -12.15 63 141 195 +75
26FEB26 255.00 C 8.50 9.27 5.41 4.15 -11.00 62 37 146 0
26FEB26 260.00 C 7.96 7.96 5.00 3.38 -9.90 62 29 315 +9
26FEB26 265.00 C 0.00 0.00 0.00 2.74 -8.86 62 0 24 0
26FEB26 270.00 C 6.50 6.50 4.10 2.21 -7.88 62 2 268 +1
26FEB26 275.00 C 5.62 5.62 4.10 1.77 -6.98 62 3 9 +2
26FEB26 280.00 C 4.00 4.00 3.50 1.42 -6.15 62 2 27 -1
26FEB26 285.00 C 3.27 3.27 3.23 1.13 -5.39 62 20 34 +20
26FEB26 290.00 C 3.92 4.05 2.72 0.89 -4.71 62 53 69 +38
26FEB26 295.00 C 3.64 3.65 3.57 0.70 -4.09 62 44 47 +44
26FEB26 300.00 C 2.40 2.40 2.19 0.55 -3.54 62 12 21 0
30MAR26 142.50 C 0.00 0.00 0.00 77.31 -25.93 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.93 -25.88 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 72.58 -25.81 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 70.25 -25.73 58 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.93 -25.65 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.65 -25.55 58 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 63.39 -25.44 58 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 61.16 -25.32 58 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 58.96 -25.18 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 56.79 -25.04 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 54.66 -24.87 58 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 52.56 -24.70 58 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 50.51 -24.50 58 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 48.49 -24.29 58 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 46.52 -24.07 58 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 44.59 -23.83 58 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 42.70 -23.58 58 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 40.87 -23.30 58 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 39.07 -23.02 58 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 37.33 -22.72 58 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 34.71 -23.33 55 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 33.99 -22.08 58 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 32.40 -21.73 58 0 0 0
30MAR26 200.00 C 31.05 31.05 31.05 30.09 -21.64 56 10 17 0
30MAR26 205.00 C 0.00 0.00 0.00 28.57 -19.40 60 0 15 0
30MAR26 210.00 C 0.00 0.00 0.00 24.72 -19.69 57 0 80 0
30MAR26 215.00 C 0.00 0.00 0.00 22.42 -19.25 57 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 20.34 -18.15 58 0 0 0
30MAR26 225.00 C 20.07 20.07 18.90 18.47 -18.04 59 17 5 -13
30MAR26 230.00 C 18.00 18.30 17.00 16.69 -14.95 59 20 20 +19
30MAR26 235.00 C 16.71 16.71 16.71 14.84 -14.62 59 15 39 +10
30MAR26 240.00 C 16.00 16.00 16.00 13.17 -13.90 59 1 323 0
30MAR26 245.00 C 0.00 0.00 0.00 11.66 -13.54 59 0 315 0
30MAR26 250.00 C 15.80 15.80 11.30 10.29 -13.01 59 30 30 +26
30MAR26 255.00 C 14.25 14.25 10.78 9.07 -12.27 59 11 25 +3
30MAR26 260.00 C 11.81 11.81 11.81 7.97 -11.57 59 11 78 0
30MAR26 265.00 C 9.41 9.41 9.41 6.99 -10.75 59 1 1 0
30MAR26 270.00 C 0.00 0.00 0.00 6.12 -9.96 59 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 5.35 -9.21 59 0 23 0
30MAR26 280.00 C 0.00 0.00 0.00 4.67 -8.48 59 0 15 0
30MAR26 285.00 C 7.25 7.35 7.25 4.07 -7.80 59 3 5 +1
30MAR26 290.00 C 0.00 0.00 0.00 3.54 -6.85 59 0 0 0
30MAR26 295.00 C 7.19 7.19 5.70 3.07 -6.28 59 23 23 +23
30MAR26 300.00 C 6.33 6.38 5.00 2.66 -6.00 58 89 89 +89
29APR26 142.50 C 0.00 0.00 0.00 78.28 -25.65 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 75.99 -25.57 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 73.73 -25.47 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 71.49 -25.36 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 69.28 -25.24 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 67.10 -25.11 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 64.95 -24.97 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 62.83 -24.82 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 60.75 -24.65 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 58.69 -24.48 55 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 56.68 -24.29 55 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 54.70 -24.09 55 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 52.67 -24.02 55 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 50.25 -24.31 53 1 160 0
29APR26 177.50 C 0.00 0.00 0.00 49.00 -23.42 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 47.19 -23.16 55 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 45.41 -22.91 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 43.68 -22.31 55 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 41.98 -22.36 55 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 40.34 -22.06 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 38.73 -21.77 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 37.09 -21.53 55 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 35.66 -21.13 55 0 0 0
29APR26 200.00 C 40.00 40.00 40.00 33.51 -20.80 53 2 232 +2
29APR26 205.00 C 0.00 0.00 0.00 30.83 -19.12 54 1 445 -1
29APR26 210.00 C 0.00 0.00 0.00 28.37 -18.89 54 0 214 0
29APR26 215.00 C 26.28 26.28 26.28 26.28 -17.99 55 1 17 +1
29APR26 220.00 C 0.00 0.00 0.00 24.03 -16.63 55 0 4 0
29APR26 225.00 C 27.79 27.79 22.94 22.15 -17.02 56 5 267 +2
29APR26 230.00 C 21.99 23.19 21.99 20.41 -15.33 56 25 524 +14
29APR26 235.00 C 18.87 18.87 18.87 18.57 -14.62 56 15 275 0
29APR26 240.00 C 0.00 0.00 0.00 16.83 -14.21 56 0 173 0
29APR26 245.00 C 15.72 15.72 15.72 15.23 -13.73 56 7 425 -7
29APR26 250.00 C 19.00 19.00 17.00 13.77 -13.27 56 6 276 +6
29APR26 255.00 C 14.73 14.73 14.73 12.43 -12.84 56 15 45 0
29APR26 260.00 C 16.48 16.48 12.70 11.20 -12.29 56 40 25 -8
29APR26 265.00 C 0.00 0.00 0.00 10.08 -11.58 56 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 9.07 -10.87 56 0 19 0
29APR26 275.00 C 0.00 0.00 0.00 8.14 -10.21 56 0 22 0
29APR26 280.00 C 0.00 0.00 0.00 7.30 -9.56 56 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 6.55 -8.93 56 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 5.86 -7.93 56 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 5.09 -7.55 55 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 4.55 -7.03 55 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 36.90 - 53 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 34.17 - 53 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 31.60 - 53 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 28.88 - 53 0 0 -
28MAY26 220.00 C 0.00 0.00 0.00 26.78 - 53 0 0 -
28MAY26 225.00 C 0.00 0.00 0.00 24.86 - 54 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 23.09 - 54 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 21.47 - 54 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 19.82 - 55 0 0 -
28MAY26 245.00 C 0.00 0.00 0.00 18.17 - 54 0 0 -
28MAY26 250.00 C 0.00 0.00 0.00 16.65 - 54 0 0 -
28MAY26 255.00 C 0.00 0.00 0.00 14.79 - 53 0 0 -
28MAY26 260.00 C 0.00 0.00 0.00 13.52 - 53 0 0 -
28MAY26 265.00 C 0.00 0.00 0.00 12.35 - 53 0 0 -
28MAY26 270.00 C 0.00 0.00 0.00 11.28 - 53 0 0 -
28MAY26 275.00 C 0.00 0.00 0.00 10.29 - 53 0 0 -
28MAY26 280.00 C 10.00 11.00 10.00 9.38 - 53 10 10 -
28MAY26 285.00 C 0.00 0.00 0.00 8.54 - 53 0 0 -
28MAY26 290.00 C 0.00 0.00 0.00 7.77 - 53 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 80.41 -25.12 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 78.26 -25.00 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 76.15 -24.86 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 74.06 -24.73 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 72.00 -24.58 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 69.98 -24.41 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 67.98 -24.25 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 66.02 -24.07 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.09 -23.89 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 62.20 -23.69 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.34 -23.49 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 58.52 -23.27 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 56.73 -23.05 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 54.97 -22.83 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 53.26 -22.59 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 51.58 -22.35 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 49.94 -22.10 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 48.33 -21.85 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 46.76 -21.59 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.23 -21.32 52 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 43.74 -21.04 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 42.28 -20.76 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 40.86 -20.48 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 39.48 -20.18 52 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 36.82 -19.59 52 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 34.30 -18.99 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 31.93 -18.37 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 29.43 -17.50 51 0 90 0
29JUN26 225.00 C 0.00 0.00 0.00 27.61 -16.67 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 25.87 -16.22 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 24.37 -14.63 53 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 22.66 -14.57 53 0 0 0
29JUN26 245.00 C 39.00 39.00 39.00 20.98 -14.10 53 1 1 +1
29JUN26 250.00 C 0.00 0.00 0.00 19.41 -13.64 53 0 1 0
29JUN26 255.00 C 23.00 23.20 22.50 17.95 -13.21 53 25 41 +25
29JUN26 260.00 C 23.00 23.00 23.00 16.59 -12.99 53 1 5 +1
29JUN26 265.00 C 0.00 0.00 0.00 14.87 -13.03 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 13.73 -12.41 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 12.67 -11.80 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 12.03 -10.87 53 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 10.76 -10.66 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 9.92 -9.53 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 9.13 -9.04 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 8.41 -8.57 52 0 17 0
29SEP26 142.50 C 0.00 0.00 0.00 83.90 -24.41 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 81.93 -24.26 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 79.99 -24.10 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 78.08 -23.93 50 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 76.19 -23.77 50 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 74.34 -23.60 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 72.52 -23.41 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 70.73 -23.22 50 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 68.97 -23.03 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 67.24 -22.84 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 65.54 -22.64 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 63.88 -22.42 50 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 62.24 -22.21 50 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 60.64 -21.99 50 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 59.06 -21.78 50 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 57.52 -21.56 50 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 56.01 -21.33 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 54.54 -21.09 50 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 53.09 -20.85 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 51.67 -20.62 50 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 50.29 -20.37 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 48.93 -20.13 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 47.61 -19.88 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 46.31 -19.63 50 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 43.81 -19.13 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.42 -18.62 50 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 39.15 -18.11 50 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 36.45 -18.13 49 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 34.56 -17.44 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 32.88 -16.65 50 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 31.20 -15.96 50 0 0 0
29SEP26 240.00 C 30.93 30.93 30.93 29.66 -15.23 51 20 5 -15
29SEP26 245.00 C 0.00 0.00 0.00 28.14 -14.80 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 26.77 -14.08 51 0 35 0
29SEP26 255.00 C 0.00 0.00 0.00 25.34 -13.84 51 0 15 0
29SEP26 260.00 C 0.00 0.00 0.00 23.18 -14.23 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 21.84 -13.93 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 20.57 -13.60 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 19.38 -13.09 50 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 18.24 -12.60 50 0 15 0
29SEP26 285.00 C 0.00 0.00 0.00 17.18 -12.11 50 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 16.17 -10.83 50 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 15.22 -10.42 50 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 14.32 -10.02 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 86.99 -24.13 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 85.13 -23.98 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 83.30 -23.84 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 81.50 -23.68 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 79.73 -23.52 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 77.99 -23.35 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 76.28 -23.18 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 74.59 -23.01 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 72.93 -22.84 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 71.30 -22.66 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 69.70 -22.47 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 68.13 -22.28 49 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 66.59 -22.09 49 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 65.08 -21.89 49 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 63.59 -21.70 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 62.13 -21.50 49 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 60.70 -21.30 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 59.30 -21.09 49 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 57.93 -20.88 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 56.58 -20.67 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 55.26 -20.46 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 53.97 -20.24 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 52.70 -20.03 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 51.46 -19.81 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 49.05 -19.38 49 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 46.75 -18.94 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 44.54 -18.50 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 42.11 -18.37 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.42 -17.60 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 38.37 -17.28 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 36.59 -16.77 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 34.98 -16.18 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 33.46 -15.49 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 32.02 -14.99 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 30.65 -14.81 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 28.61 -15.11 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 27.22 -14.83 49 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 25.90 -14.55 49 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 24.64 -14.29 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 23.44 -13.81 49 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 22.30 -13.35 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 21.21 -12.16 49 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 20.18 -11.78 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 19.19 -11.42 49 0 0 0
TOTAL CALL 1,114 7,536 +516
26FEB26 142.50 P 0.00 0.00 0.00 0.06 +0.04 63 0 68 0
26FEB26 145.00 P 0.00 0.00 0.00 0.07 +0.04 62 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.10 +0.06 62 0 0 0
26FEB26 150.00 P 0.33 0.33 0.30 0.14 +0.08 62 35 30 +10
26FEB26 152.50 P 0.00 0.00 0.00 0.18 +0.10 62 0 0 0
26FEB26 155.00 P 0.42 0.42 0.42 0.24 +0.14 62 10 44 +10
26FEB26 157.50 P 0.00 0.00 0.00 0.30 +0.17 62 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.39 +0.22 62 0 37 0
26FEB26 162.50 P 0.00 0.00 0.00 0.50 +0.28 62 0 21 0
26FEB26 165.00 P 0.00 0.00 0.00 0.62 +0.35 62 0 1 0
26FEB26 167.50 P 0.00 0.00 0.00 0.77 +0.43 62 0 36 0
26FEB26 170.00 P 0.71 0.72 0.71 0.93 +0.50 61 10 146 0
26FEB26 172.50 P 0.78 0.78 0.78 1.12 +0.61 61 10 165 +10
26FEB26 175.00 P 1.00 1.00 0.89 1.39 +0.76 61 10 11 0
26FEB26 177.50 P 0.00 0.00 0.00 1.70 +0.94 62 0 5 0
26FEB26 180.00 P 1.65 1.65 1.27 1.98 +1.08 61 124 122 +120
26FEB26 182.50 P 1.83 1.83 1.48 2.35 +1.26 61 15 41 +15
26FEB26 185.00 P 1.91 2.13 1.91 2.74 +1.49 61 11 42 +8
26FEB26 187.50 P 2.01 2.18 2.00 3.24 +1.78 61 14 40 +4
26FEB26 190.00 P 2.24 3.32 2.24 3.73 +2.00 61 109 128 +90
26FEB26 192.50 P 3.00 3.50 3.00 4.32 +2.32 61 16 10 +2
26FEB26 195.00 P 3.00 3.95 3.00 4.96 +2.66 61 38 36 +23
26FEB26 197.50 P 2.65 4.60 2.65 5.61 +2.93 61 80 116 +80
26FEB26 200.00 P 3.50 6.00 3.50 6.42 +3.37 61 318 216 -28
26FEB26 205.00 P 6.00 8.00 5.70 8.09 +4.13 61 56 77 +14
26FEB26 210.00 P 7.00 9.82 7.00 10.08 +5.10 60 49 121 +6
26FEB26 215.00 P 10.00 12.67 9.00 12.43 +6.15 60 16 95 0
26FEB26 220.00 P 13.57 15.10 12.80 15.15 +7.44 61 22 67 +4
26FEB26 225.00 P 13.70 18.38 13.03 18.41 +9.05 63 85 75 +60
26FEB26 230.00 P 19.82 21.09 19.82 21.62 +10.37 63 21 24 -9
26FEB26 235.00 P 24.95 24.95 24.95 25.25 +11.99 65 1 3 -1
26FEB26 240.00 P 26.08 30.00 23.50 29.01 +13.40 66 8 18 -6
26FEB26 245.00 P 33.04 33.04 33.04 32.90 +14.53 67 1 31 0
26FEB26 250.00 P 0.00 0.00 0.00 36.92 +15.07 67 0 54 0
26FEB26 255.00 P 0.00 0.00 0.00 41.21 +16.20 69 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 45.57 +17.13 70 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 50.10 +18.27 72 0 32 0
26FEB26 270.00 P 0.00 0.00 0.00 54.19 +19.68 70 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 57.72 +19.59 62 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 62.39 +20.34 62 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 67.12 +21.15 62 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 71.92 +21.78 62 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 76.75 +22.42 62 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 81.63 +22.96 62 0 0 0
30MAR26 142.50 P 0.85 0.85 0.85 0.52 +0.26 58 2 5 +2
30MAR26 145.00 P 0.00 0.00 0.00 0.65 +0.34 58 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.78 +0.41 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.92 +0.46 58 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 1.12 +0.57 58 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.32 +0.68 58 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 1.53 +0.76 58 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 1.81 +0.90 58 0 34 0
30MAR26 162.50 P 0.00 0.00 0.00 2.10 +1.05 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 2.39 +1.16 58 0 10 0
30MAR26 167.50 P 0.00 0.00 0.00 2.79 +1.36 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 3.18 +1.54 58 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 3.57 +1.70 58 0 0 0
30MAR26 175.00 P 2.50 3.20 2.50 3.97 +1.81 57 3 35 +3
30MAR26 177.50 P 0.00 0.00 0.00 4.48 +2.03 57 0 0 0
30MAR26 180.00 P 4.00 4.00 4.00 4.99 +2.25 57 3 26 +2
30MAR26 182.50 P 0.00 0.00 0.00 5.59 +2.48 57 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.25 +2.74 57 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 6.91 +3.00 57 0 15 0
30MAR26 190.00 P 6.67 6.67 6.67 7.59 +3.28 57 1 17 +1
30MAR26 192.50 P 0.00 0.00 0.00 8.42 +3.58 57 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 9.25 +4.04 57 0 120 0
30MAR26 197.50 P 0.00 0.00 0.00 10.08 +4.35 57 0 2 0
30MAR26 200.00 P 8.80 10.00 8.80 11.00 +4.75 57 2 27 +1
30MAR26 205.00 P 12.13 12.13 12.13 13.03 +5.44 57 11 26 +6
30MAR26 210.00 P 13.20 15.00 13.20 15.18 +6.25 57 3 116 +1
30MAR26 215.00 P 18.04 18.04 18.04 18.04 +7.45 58 1 101 +1
30MAR26 220.00 P 19.50 19.81 19.50 20.72 +8.45 58 4 33 +3
30MAR26 225.00 P 0.00 0.00 0.00 23.84 +9.60 59 0 2 0
30MAR26 230.00 P 0.00 0.00 0.00 27.26 +10.97 60 0 15 0
30MAR26 235.00 P 0.00 0.00 0.00 30.57 +12.05 60 0 345 0
30MAR26 240.00 P 0.00 0.00 0.00 34.14 +13.02 61 0 346 0
30MAR26 245.00 P 30.50 30.50 30.50 37.86 +13.84 61 1 46 0
30MAR26 250.00 P 0.00 0.00 0.00 40.39 +13.27 58 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.55 +15.40 63 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 48.06 +14.51 58 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 53.75 +16.78 63 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 56.39 +16.75 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.61 +17.39 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 64.98 +18.12 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.41 +18.89 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 73.87 +19.40 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 78.48 +20.05 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 83.09 +20.68 58 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.16 +0.56 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.37 +0.67 55 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.57 +0.74 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.82 +0.85 55 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.11 +0.99 55 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.40 +1.11 55 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 2.71 +1.21 55 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 3.11 +1.41 55 0 32 0
29APR26 162.50 P 0.00 0.00 0.00 3.52 +1.61 55 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 3.92 +1.73 55 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.40 +1.92 55 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 4.94 +2.16 55 0 7 0
29APR26 172.50 P 4.36 4.36 4.36 5.47 +2.40 55 2 178 +2
29APR26 175.00 P 0.00 0.00 0.00 6.01 +2.54 55 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 6.68 +2.81 55 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 7.15 +2.87 54 0 3 0
29APR26 182.50 P 6.55 6.55 6.55 8.06 +3.37 55 13 15 0
29APR26 185.00 P 0.00 0.00 0.00 8.49 +3.45 54 0 11 0
29APR26 187.50 P 0.00 0.00 0.00 9.60 +3.86 55 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 10.16 +3.88 54 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 11.00 +4.18 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 11.85 +4.42 54 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 12.82 +4.69 54 0 0 0
29APR26 200.00 P 12.83 13.70 12.83 13.85 +5.29 54 30 279 +27
29APR26 205.00 P 0.00 0.00 0.00 15.90 +5.98 54 0 417 0
29APR26 210.00 P 17.50 18.42 16.30 18.24 +6.66 54 5 228 -2
29APR26 215.00 P 20.50 20.50 20.20 20.96 +7.68 54 101 132 +101
29APR26 220.00 P 22.00 22.00 22.00 23.87 +8.73 55 100 132 +100
29APR26 225.00 P 0.00 0.00 0.00 26.96 +9.75 55 0 235 0
29APR26 230.00 P 0.00 0.00 0.00 30.12 +10.83 56 0 425 0
29APR26 235.00 P 32.32 32.32 32.32 33.73 +11.97 57 2 221 0
29APR26 240.00 P 0.00 0.00 0.00 37.21 +12.71 57 0 17 0
29APR26 245.00 P 0.00 0.00 0.00 40.85 +13.45 58 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 44.60 +14.49 58 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 46.96 +13.86 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 50.75 +14.30 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 56.35 +16.67 60 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 58.68 +15.78 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 62.79 +16.56 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 67.02 +17.13 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 71.26 +17.71 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 75.61 +18.39 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 80.06 +18.94 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 84.52 +19.43 55 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 16.06 - 52 0 0 -
28MAY26 205.00 P 0.00 0.00 0.00 18.38 - 53 0 0 -
28MAY26 210.00 P 0.00 0.00 0.00 20.89 - 53 0 0 -
28MAY26 215.00 P 0.00 0.00 0.00 23.62 - 53 0 0 -
28MAY26 220.00 P 0.00 0.00 0.00 26.51 - 54 0 0 -
28MAY26 225.00 P 0.00 0.00 0.00 29.60 - 54 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 32.82 - 54 0 0 -
28MAY26 235.00 P 0.00 0.00 0.00 36.17 - 55 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 38.72 - 53 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 42.04 - 53 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 45.56 - 53 0 0 -
28MAY26 255.00 P 0.00 0.00 0.00 49.23 - 53 0 0 -
28MAY26 260.00 P 0.00 0.00 0.00 52.90 - 53 0 0 -
28MAY26 265.00 P 0.00 0.00 0.00 56.72 - 53 0 0 -
28MAY26 270.00 P 0.00 0.00 0.00 60.70 - 53 0 0 -
28MAY26 275.00 P 0.00 0.00 0.00 64.68 - 53 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 68.72 - 53 0 0 -
28MAY26 285.00 P 0.00 0.00 0.00 72.96 - 53 0 0 -
28MAY26 290.00 P 0.00 0.00 0.00 77.20 - 53 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 2.62 +1.10 52 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 2.92 +1.19 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.29 +1.35 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.70 +1.54 52 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 4.11 +1.66 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.53 +1.78 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.01 +1.95 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.56 +2.20 52 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 6.11 +2.39 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.66 +2.52 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.24 +2.68 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 7.95 +2.98 52 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 8.66 +3.27 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.37 +3.44 52 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 10.08 +3.60 52 0 12 0
29JUN26 180.00 P 0.00 0.00 0.00 10.88 +3.84 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 11.77 +4.18 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 12.65 +4.50 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 13.54 +4.70 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 14.00 +4.45 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 15.06 +4.79 51 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 16.12 +5.14 51 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 17.51 +5.81 52 0 30 0
29JUN26 200.00 P 18.80 18.80 18.80 18.40 +6.26 51 1 20 -1
29JUN26 205.00 P 0.00 0.00 0.00 20.66 +6.79 51 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 23.25 +7.65 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 26.01 +8.52 52 0 0 0
29JUN26 220.00 P 26.27 27.00 26.27 28.92 +9.33 52 10 10 +7
29JUN26 225.00 P 0.00 0.00 0.00 32.14 +10.40 53 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 35.23 +11.01 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 38.75 +12.10 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 40.95 +11.32 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.28 +11.90 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.63 +12.22 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 51.30 +12.73 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.98 +13.14 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 60.44 +15.22 55 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 64.41 +16.60 56 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 68.52 +17.37 56 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 70.52 +16.01 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.54 +16.42 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 78.75 +16.95 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 83.00 +17.50 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 87.27 +18.06 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.09 +1.80 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.55 +1.94 50 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.12 +2.19 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.68 +2.33 50 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.25 +2.47 50 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.82 +2.61 50 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 8.42 +2.78 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.15 +3.08 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.88 +3.27 50 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.60 +3.42 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.33 +3.58 50 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 12.07 +3.75 50 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 12.94 +4.05 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 13.85 +4.37 50 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 14.75 +4.54 50 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 15.66 +4.72 50 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 16.57 +4.90 50 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 17.49 +5.09 50 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 18.57 +5.43 50 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 19.09 +5.21 49 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 20.19 +5.41 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 21.62 +5.93 50 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.91 +6.31 50 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 23.76 +6.25 50 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 26.30 +7.16 50 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 28.98 +8.13 50 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 31.79 +8.75 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.80 +9.22 51 0 15 0
29SEP26 225.00 P 0.00 0.00 0.00 37.91 +10.10 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 41.02 +10.52 51 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 44.67 +11.61 52 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 46.73 +10.87 50 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 50.09 +11.31 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 53.47 +11.66 50 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 56.86 +11.91 50 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 60.40 +12.31 50 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 64.11 +12.88 50 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 67.83 +13.97 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 71.57 +14.34 50 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 75.33 +14.71 50 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 79.34 +15.33 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 83.37 +15.92 50 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 87.40 +16.23 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 91.46 +16.57 50 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.24 +2.13 49 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 7.81 +2.26 49 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 8.39 +2.40 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.98 +2.54 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.72 +2.77 49 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 10.45 +2.92 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.19 +3.08 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.94 +3.25 49 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.68 +3.41 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 13.44 +3.58 49 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 14.36 +3.86 49 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.28 +4.03 49 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 16.20 +4.21 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.12 +4.38 49 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 18.05 +4.57 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 18.98 +4.75 49 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 20.01 +5.03 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.13 +5.28 49 0 6 0
30DEC26 187.50 P 18.00 21.00 18.00 22.24 +5.47 49 3 6 +3
30DEC26 190.00 P 22.80 22.80 22.80 22.65 +4.96 48 1 5 0
30DEC26 192.50 P 0.00 0.00 0.00 24.35 +5.73 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.58 +6.03 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 26.81 +6.33 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.80 +6.39 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 30.54 +7.53 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 33.26 +8.29 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 36.10 +8.95 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.63 +9.22 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 41.46 +9.55 48 0 0 0
30DEC26 230.00 P 40.96 45.00 40.96 44.98 +10.31 49 3 3 +2
30DEC26 235.00 P 0.00 0.00 0.00 47.83 +10.60 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 50.70 +10.16 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 54.08 +10.94 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.47 +11.30 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.88 +11.59 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.30 +11.80 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.82 +12.03 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.55 +12.98 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 75.30 +13.34 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 79.05 +13.68 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 82.82 +14.04 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 86.63 +14.43 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 90.67 +15.02 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 94.72 +15.42 49 0 0 0
TOTAL PUT 1,361 7,510 +671
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$ 41.90
26FEB26 21.00 C 21.12 22.02 21.12 21.25 -3.94 160 60 60 +60
26FEB26 22.00 C 20.12 21.02 20.12 19.95 -4.24 78 50 83 +23
26FEB26 23.00 C 0.00 0.00 0.00 19.28 -4.13 144 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 18.19 -4.37 126 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 17.17 -4.23 116 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 15.96 -4.51 62 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 15.35 -4.11 116 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 14.23 -4.00 99 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 13.14 -4.18 84 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 11.97 -4.24 46 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 11.31 -4.12 83 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 9.95 -4.57 0 0 208 0
26FEB26 33.00 C 0.00 0.00 0.00 9.30 -4.10 69 0 750 0
26FEB26 34.00 C 9.00 9.00 8.50 8.32 -4.08 63 2 166 0
26FEB26 35.00 C 0.00 0.00 0.00 7.21 -4.35 50 0 95 0
26FEB26 36.00 C 7.90 7.90 7.90 6.45 -3.95 55 1 1,019 0
26FEB26 37.00 C 6.58 6.58 5.60 5.58 -3.99 53 24 378 0
26FEB26 38.00 C 5.05 5.20 5.05 4.71 -3.56 49 5 380 -5
26FEB26 39.00 C 4.46 4.46 4.46 3.96 -3.70 48 1 449 -1
26FEB26 40.00 C 4.20 4.20 3.30 3.33 -3.45 49 30 311 -4
26FEB26 41.00 C 3.20 3.28 2.70 2.68 -3.21 47 147 390 +14
26FEB26 42.00 C 3.58 3.58 2.25 2.21 -2.89 48 152 354 +82
26FEB26 43.00 C 2.90 2.90 1.75 1.76 -2.45 48 151 219 +54
26FEB26 44.00 C 2.35 2.40 1.36 1.38 -2.32 48 269 852 +101
26FEB26 45.00 C 2.02 2.02 1.10 1.07 -1.99 48 335 345 +131
26FEB26 46.00 C 1.60 1.60 0.86 0.82 -1.78 48 489 1,276 +26
26FEB26 47.00 C 1.64 1.64 0.64 0.61 -1.55 47 752 752 +513
26FEB26 48.00 C 1.25 1.25 0.50 0.46 -1.33 47 310 782 +60
26FEB26 49.00 C 0.63 0.63 0.38 0.34 -1.11 47 104 365 +41
26FEB26 50.00 C 0.80 0.81 0.32 0.24 -0.91 47 278 630 +9
26FEB26 52.50 C 0.38 0.38 0.18 0.11 -0.52 48 57 165 +19
26FEB26 55.00 C 0.28 0.29 0.12 0.04 -0.28 47 46 67 -37
26FEB26 57.50 C 0.06 0.08 0.06 0.02 -0.14 48 21 66 +20
26FEB26 60.00 C 0.04 0.04 0.04 0.01 -0.07 50 48 64 +48
26FEB26 62.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 32.12 -4.38 190 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.11 -4.05 243 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.95 -4.48 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.56 -4.22 159 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.32 -4.21 192 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.46 -4.66 90 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 29.21 -4.51 167 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.66 -4.03 155 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.90 -4.49 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.47 -4.42 82 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.22 -4.08 148 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 26.72 -4.30 144 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.24 -4.17 141 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 25.48 -4.35 74 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 25.35 -4.00 143 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 24.66 -4.37 120 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 24.25 -4.20 126 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 23.75 -4.36 122 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 23.02 -4.21 84 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 22.95 -3.78 130 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.10 -4.54 94 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 21.25 -4.53 104 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 20.28 -4.19 100 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 19.29 -4.31 94 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 18.56 -4.00 104 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 17.19 -4.21 75 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 16.50 -4.06 88 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 15.35 -4.11 75 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 14.49 -3.92 76 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 13.37 -4.13 66 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 12.37 -4.13 60 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 11.55 -3.97 63 0 65 0
30MAR26 32.00 C 11.50 11.50 11.50 10.49 -4.15 55 1 138 0
30MAR26 33.00 C 12.29 12.29 10.37 9.67 -3.76 56 3 297 0
30MAR26 34.00 C 9.00 9.00 9.00 8.75 -3.65 53 1 1,147 -1
30MAR26 35.00 C 0.00 0.00 0.00 7.95 -3.77 53 0 1,073 0
30MAR26 36.00 C 7.50 7.50 7.50 7.15 -3.69 52 1 270 0
30MAR26 37.00 C 0.00 0.00 0.00 6.17 -3.95 47 1 108 0
30MAR26 38.00 C 7.51 7.51 5.65 5.35 -3.83 44 3 953 -3
30MAR26 39.00 C 0.00 0.00 0.00 4.97 -3.48 49 0 428 0
30MAR26 40.00 C 4.60 4.66 4.40 4.40 -3.15 49 4 157 +1
30MAR26 41.00 C 4.58 4.58 3.94 3.84 -2.86 49 2 317 -2
30MAR26 42.00 C 4.26 4.26 3.30 3.35 -2.69 49 67 358 -16
30MAR26 43.00 C 3.97 3.97 2.95 2.90 -2.36 49 44 92 +37
30MAR26 44.00 C 3.51 3.51 2.57 2.49 -2.34 48 188 182 +129
30MAR26 45.00 C 3.14 3.14 2.10 2.13 -2.29 48 90 1,082 +16
30MAR26 46.00 C 3.00 3.20 1.94 1.82 -2.09 48 112 231 +81
30MAR26 47.00 C 3.00 3.00 1.71 1.54 -1.80 48 182 214 +113
30MAR26 48.00 C 2.28 2.40 1.51 1.30 -1.68 48 185 248 +94
30MAR26 49.00 C 2.26 2.26 1.26 1.09 -1.55 48 75 113 +7
30MAR26 50.00 C 1.66 1.66 1.18 0.91 -1.39 48 23 358 +2
30MAR26 52.50 C 1.06 1.06 0.86 0.58 -1.02 48 57 53 +1
30MAR26 55.00 C 0.59 0.62 0.59 0.35 -0.74 48 45 186 +15
30MAR26 57.50 C 0.00 0.00 0.00 0.21 -0.52 47 0 32 0
30MAR26 60.00 C 0.38 0.39 0.30 0.13 -0.35 48 87 87 +85
30MAR26 62.50 C 0.00 0.00 0.00 0.08 - 48 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 16.50 -4.24 70 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 15.35 -4.27 58 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 14.60 -4.16 64 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 13.62 -4.08 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.51 -4.25 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.75 -4.00 55 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.49 -4.31 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.93 -4.17 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.19 -3.74 51 0 0 0
29APR26 35.00 C 8.30 8.30 8.30 8.39 -3.90 50 1 1 -1
29APR26 36.00 C 0.00 0.00 0.00 7.67 -3.76 50 0 45 0
29APR26 37.00 C 7.61 7.61 7.61 6.67 -3.84 45 1 294 0
29APR26 38.00 C 0.00 0.00 0.00 5.97 -3.49 44 0 586 0
29APR26 39.00 C 0.00 0.00 0.00 5.60 -3.43 48 0 262 0
29APR26 40.00 C 6.54 6.54 5.00 5.10 -3.07 48 52 792 +8
29APR26 41.00 C 4.94 4.94 4.58 4.54 -2.85 48 26 162 +5
29APR26 42.00 C 4.28 4.32 4.28 4.08 -2.67 48 16 229 +15
29APR26 43.00 C 3.80 3.86 3.76 3.64 -2.70 48 3 215 0
29APR26 44.00 C 4.29 4.31 3.25 3.23 -2.34 48 67 54 0
29APR26 45.00 C 2.88 3.30 2.88 2.85 -2.37 48 53 125 +1
29APR26 46.00 C 3.80 3.80 2.62 2.51 -2.22 47 137 107 +65
29APR26 47.00 C 2.44 2.70 2.27 2.21 -1.99 47 253 1,259 +88
29APR26 48.00 C 2.16 2.43 2.15 1.94 -1.90 47 168 174 +105
29APR26 49.00 C 2.79 2.79 1.93 1.70 -1.55 47 255 222 +94
29APR26 50.00 C 2.34 2.34 1.72 1.48 -1.61 47 91 75 +7
29APR26 52.50 C 1.25 1.25 1.25 1.04 -1.28 47 5 167 -5
29APR26 55.00 C 1.29 1.29 0.96 0.72 -1.01 47 44 43 -7
29APR26 57.50 C 0.00 0.00 0.00 0.50 -0.77 47 0 13 0
29APR26 60.00 C 0.82 0.82 0.82 0.34 -0.59 47 15 15 +14
29APR26 62.50 C 0.60 0.60 0.43 0.23 - 47 125 125 -
28MAY26 37.00 C 0.00 0.00 0.00 7.01 - 44 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 6.75 - 48 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 6.07 - 47 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 5.53 - 47 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 5.07 - 48 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 4.58 - 47 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 4.14 - 47 0 0 -
28MAY26 44.00 C 4.50 4.50 4.50 3.71 - 47 10 10 -
28MAY26 45.00 C 4.00 4.00 4.00 3.35 - 47 1 1 -
28MAY26 46.00 C 0.00 0.00 0.00 2.99 - 47 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 2.68 - 47 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 2.39 - 47 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 2.13 - 47 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 1.90 - 47 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 1.41 - 46 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 1.04 - 46 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 0.75 - 46 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.54 - 46 0 0 -
28MAY26 62.50 C 0.75 0.75 0.74 0.40 - 46 25 25 -
29JUN26 13.00 C 0.00 0.00 0.00 29.30 -4.42 115 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 28.99 -3.97 123 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.33 -4.08 109 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 27.63 -4.46 88 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.22 -4.36 94 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.72 -4.54 91 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.32 -4.09 95 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 25.88 -4.37 95 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.35 -4.00 91 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 24.69 -4.44 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 24.25 -4.41 79 0 0 0
29JUN26 18.50 C 24.00 24.00 24.00 23.75 -4.36 76 3 20 -2
29JUN26 19.00 C 0.00 0.00 0.00 23.34 -4.44 79 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 22.96 -4.05 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.67 -3.97 88 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 21.46 -4.32 75 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 20.31 -4.16 63 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 19.43 -4.35 65 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 18.62 -4.40 67 0 32 0
29JUN26 25.00 C 17.75 17.75 17.75 17.73 -3.94 66 2 42 -2
29JUN26 26.00 C 0.00 0.00 0.00 16.69 -4.05 61 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 15.65 -4.41 56 0 107 0
29JUN26 28.00 C 14.80 14.85 14.80 14.86 -4.23 57 3 48 +1
29JUN26 29.00 C 0.00 0.00 0.00 13.72 -4.23 50 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 12.95 -4.23 51 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 12.19 -3.79 52 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 11.37 -3.97 51 0 88 0
29JUN26 33.00 C 12.21 12.21 10.50 10.56 -3.91 50 3 195 0
29JUN26 34.00 C 0.00 0.00 0.00 9.43 -4.17 44 0 80 0
29JUN26 35.00 C 9.50 9.50 9.00 9.07 -3.68 48 2 49 0
29JUN26 36.00 C 0.00 0.00 0.00 8.39 -3.59 48 0 33 0
29JUN26 37.00 C 0.00 0.00 0.00 7.72 -3.39 47 0 41 0
29JUN26 38.00 C 7.36 7.37 7.33 6.75 -3.65 43 60 109 +45
29JUN26 39.00 C 0.00 0.00 0.00 6.48 -3.29 47 0 138 0
29JUN26 40.00 C 6.30 6.30 6.10 5.97 -2.60 46 12 846 +12
29JUN26 41.00 C 0.00 0.00 0.00 5.48 -2.98 47 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 5.01 -2.86 46 0 24 0
29JUN26 43.00 C 6.15 6.30 4.65 4.58 -2.58 46 28 237 +19
29JUN26 44.00 C 5.60 5.60 4.40 4.15 -2.60 46 222 214 +202
29JUN26 45.00 C 3.90 3.90 3.90 3.79 -2.37 46 10 260 -10
29JUN26 46.00 C 0.00 0.00 0.00 3.44 -2.27 46 0 27 0
29JUN26 47.00 C 0.00 0.00 0.00 3.11 -2.18 46 0 18 0
29JUN26 48.00 C 0.00 0.00 0.00 2.83 -2.06 46 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 2.55 -1.95 46 0 8 0
29JUN26 50.00 C 2.79 2.79 2.64 2.31 -1.84 46 102 107 +96
29JUN26 52.50 C 0.00 0.00 0.00 1.77 -1.57 46 0 2 0
29JUN26 55.00 C 1.82 1.82 1.82 1.37 -1.29 45 5 13 +5
29JUN26 57.50 C 0.00 0.00 0.00 1.05 -1.08 45 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.80 -0.90 45 0 0 0
29JUN26 62.50 C 1.19 1.19 1.10 0.60 - 45 120 120 -
29SEP26 18.00 C 0.00 0.00 0.00 24.25 -4.41 63 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 24.09 -4.02 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.47 -4.34 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.96 -4.11 66 0 0 0
29SEP26 20.00 C 24.80 24.80 23.00 22.67 -3.97 70 4 10 +2
29SEP26 21.00 C 0.00 0.00 0.00 21.58 -4.20 63 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.64 -3.95 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.73 -4.05 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.74 -4.28 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.90 -4.03 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.04 -4.05 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.15 -3.91 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.29 -3.80 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 14.41 -3.93 50 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 13.32 -4.16 45 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 12.85 -3.61 48 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 12.08 -3.36 47 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 11.33 -3.58 47 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 10.65 -3.77 46 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 10.00 -3.68 46 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 9.12 -3.52 44 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 8.51 -3.61 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 8.23 -3.41 46 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 7.75 -3.02 46 2 81 +2
29SEP26 40.00 C 0.00 0.00 0.00 7.26 -2.79 46 0 68 0
29SEP26 41.00 C 0.00 0.00 0.00 6.51 -3.01 44 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 6.26 -2.98 45 2 14 +2
29SEP26 43.00 C 6.13 6.16 6.10 5.78 -2.52 44 9 51 +9
29SEP26 44.00 C 6.17 6.18 5.65 5.48 -2.36 45 131 131 +116
29SEP26 45.00 C 5.60 5.60 5.60 5.09 -2.55 45 1 75 +1
29SEP26 46.00 C 0.00 0.00 0.00 4.76 -2.41 45 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 4.42 -2.33 45 0 15 0
29SEP26 48.00 C 4.99 4.99 4.99 4.08 -2.29 45 6 18 +6
29SEP26 49.00 C 0.00 0.00 0.00 3.81 -2.20 45 0 0 0
29SEP26 50.00 C 4.00 4.00 3.82 3.55 -2.11 45 2 16 +2
29SEP26 52.50 C 0.00 0.00 0.00 2.84 -1.99 44 0 11 0
29SEP26 55.00 C 3.41 3.41 3.41 2.34 -1.78 44 15 15 +15
29SEP26 57.50 C 0.00 0.00 0.00 1.95 -1.52 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.59 -1.37 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.32 - 44 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 20.77 -3.95 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.86 -3.94 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.01 -4.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.23 -3.85 50 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 17.43 -3.66 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.52 -3.83 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.66 -3.85 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.05 -3.61 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.29 -3.53 47 0 39 0
30DEC26 31.00 C 0.00 0.00 0.00 13.51 -3.78 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.92 -3.59 47 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 12.17 -3.42 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.55 -3.42 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 10.91 -3.42 45 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 10.40 -2.97 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.80 -3.02 45 0 1 0
30DEC26 38.00 C 9.24 9.24 9.24 9.27 -3.04 45 1 1 -1
30DEC26 39.00 C 0.00 0.00 0.00 8.76 -2.90 45 0 2 0
30DEC26 40.00 C 8.70 8.70 8.70 8.41 -2.60 46 2 42 0
30DEC26 41.00 C 7.90 7.90 7.90 7.85 -2.81 45 1 4 +1
30DEC26 42.00 C 8.34 8.34 7.50 7.48 -2.81 45 202 804 +200
30DEC26 43.00 C 7.00 7.40 7.00 7.08 -2.51 45 237 805 +175
30DEC26 44.00 C 0.00 0.00 0.00 6.67 -2.56 45 0 340 0
30DEC26 45.00 C 7.00 7.00 6.55 6.27 -2.45 45 23 780 +22
30DEC26 46.00 C 6.10 6.10 6.10 5.92 -2.57 45 40 122 +20
30DEC26 47.00 C 0.00 0.00 0.00 5.60 -2.47 45 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.28 -2.27 45 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 4.95 -2.19 45 0 0 0
30DEC26 50.00 C 6.00 6.15 5.02 4.67 -2.14 45 56 91 +29
30DEC26 52.50 C 0.00 0.00 0.00 3.91 -2.08 44 0 30 0
30DEC26 55.00 C 3.80 3.86 3.80 3.47 -1.86 45 10 50 0
30DEC26 57.50 C 0.00 0.00 0.00 2.88 -1.81 44 0 0 0
30DEC26 60.00 C 3.06 3.06 3.06 2.48 -1.60 44 50 50 0
30DEC26 62.50 C 2.80 2.80 2.60 2.19 - 44 59 59 -
TOTAL CALL 7,276 35,335 +3,069
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
26FEB26 25.00 P 0.02 0.02 0.02 0.01 0.00 74 18 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 286 0
26FEB26 28.00 P 0.01 0.01 0.01 0.01 0.00 59 52 695 +50
26FEB26 29.00 P 0.03 0.03 0.02 0.01 0.00 54 15 501 -15
26FEB26 30.00 P 0.04 0.04 0.04 0.01 0.00 49 20 706 0
26FEB26 31.00 P 0.04 0.05 0.04 0.02 +0.01 49 34 533 +32
26FEB26 32.00 P 0.05 0.07 0.05 0.03 +0.02 47 225 897 +171
26FEB26 33.00 P 0.08 0.11 0.08 0.06 +0.05 47 253 1,034 +188
26FEB26 34.00 P 0.15 0.15 0.11 0.11 +0.09 48 41 361 +31
26FEB26 35.00 P 0.11 0.24 0.11 0.18 +0.14 47 40 314 +6
26FEB26 36.00 P 0.15 0.35 0.15 0.29 +0.22 47 88 599 +28
26FEB26 37.00 P 0.21 0.50 0.21 0.43 +0.31 47 362 364 -9
26FEB26 38.00 P 0.34 0.68 0.23 0.62 +0.44 46 265 609 +35
26FEB26 39.00 P 0.30 0.98 0.30 0.89 +0.60 46 320 455 +113
26FEB26 40.00 P 0.50 1.30 0.47 1.22 +0.81 46 555 574 +42
26FEB26 41.00 P 0.80 1.72 0.66 1.62 +1.04 46 466 951 +133
26FEB26 42.00 P 0.94 2.17 0.90 2.09 +1.29 45 268 245 +81
26FEB26 43.00 P 1.30 2.68 1.19 2.64 +1.56 45 186 704 +61
26FEB26 44.00 P 1.90 3.26 1.54 3.26 +1.84 45 202 375 +16
26FEB26 45.00 P 2.30 3.96 2.10 3.96 +2.15 44 122 334 +41
26FEB26 46.00 P 2.86 4.00 2.79 4.83 +2.49 47 289 380 +271
26FEB26 47.00 P 3.40 3.40 3.40 5.45 +2.46 41 16 63 -8
26FEB26 48.00 P 4.50 6.14 4.50 6.52 +3.09 49 60 104 +49
26FEB26 49.00 P 0.00 0.00 0.00 7.28 +3.13 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.19 +3.30 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.64 +3.73 46 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 13.10 +3.97 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 15.60 +4.16 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.10 +3.81 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.89 - 96 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 19.50 P 0.04 0.04 0.04 0.01 0.00 72 20 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30MAR26 22.00 P 0.05 0.05 0.05 0.01 0.00 61 20 1,530 -20
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 342 0
30MAR26 24.00 P 0.06 0.06 0.06 0.01 0.00 54 22 274 -20
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 196 0
30MAR26 26.00 P 0.08 0.08 0.08 0.02 +0.01 50 20 59 -10
30MAR26 27.00 P 0.07 0.07 0.07 0.03 +0.02 49 1 358 +1
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 403 0
30MAR26 29.00 P 0.12 0.13 0.12 0.07 +0.04 48 48 472 0
30MAR26 30.00 P 0.19 0.19 0.19 0.11 +0.07 48 5 2,510 +5
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.11 48 0 567 0
30MAR26 32.00 P 0.28 0.28 0.28 0.25 +0.16 48 5 802 0
30MAR26 33.00 P 0.21 0.40 0.21 0.36 +0.22 48 32 267 +7
30MAR26 34.00 P 0.46 0.50 0.42 0.49 +0.29 47 30 608 +1
30MAR26 35.00 P 0.38 0.64 0.38 0.64 +0.36 47 41 232 +26
30MAR26 36.00 P 0.61 0.88 0.61 0.84 +0.45 47 185 363 +129
30MAR26 37.00 P 0.60 1.01 0.60 1.10 +0.58 47 27 127 +11
30MAR26 38.00 P 0.82 1.40 0.82 1.40 +0.73 46 163 911 +33
30MAR26 39.00 P 1.05 1.68 1.05 1.74 +0.89 46 790 882 +632
30MAR26 40.00 P 1.13 2.12 1.10 2.14 +1.05 46 1,473 1,376 +1,113
30MAR26 41.00 P 1.50 2.50 1.47 2.59 +1.24 46 95 100 +20
30MAR26 42.00 P 1.90 3.11 1.67 3.07 +1.40 46 334 410 +192
30MAR26 43.00 P 2.24 3.57 2.20 3.64 +1.62 46 178 139 -48
30MAR26 44.00 P 2.51 4.06 2.51 4.27 +1.83 46 277 200 +55
30MAR26 45.00 P 3.12 4.59 3.06 4.86 +1.99 45 125 71 -30
30MAR26 46.00 P 4.23 4.73 4.23 5.68 +2.30 47 30 47 +19
30MAR26 47.00 P 4.90 4.90 4.90 6.41 +2.28 47 34 34 +34
30MAR26 48.00 P 0.00 0.00 0.00 7.17 +2.73 47 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 8.21 +2.95 52 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.08 +3.16 53 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 10.75 +2.95 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.29 +3.44 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.67 +3.63 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.12 +3.83 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.89 - 68 0 0 -
29APR26 26.00 P 0.12 0.12 0.12 0.06 +0.04 48 20 28 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.05 47 2 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 +0.07 47 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.19 +0.11 47 0 17 0
29APR26 30.00 P 0.33 0.33 0.32 0.27 +0.15 47 41 120 +4
29APR26 31.00 P 0.00 0.00 0.00 0.37 +0.20 47 0 43 0
29APR26 32.00 P 0.00 0.00 0.00 0.50 +0.27 47 0 58 0
29APR26 33.00 P 0.32 0.62 0.32 0.62 +0.30 46 34 95 +34
29APR26 34.00 P 0.58 0.66 0.58 0.81 +0.38 46 72 214 +27
29APR26 35.00 P 0.90 0.94 0.90 1.03 +0.47 46 13 295 +11
29APR26 36.00 P 1.07 1.21 1.07 1.29 +0.59 46 6 192 +1
29APR26 37.00 P 1.00 1.54 1.00 1.59 +0.73 46 51 335 +36
29APR26 38.00 P 1.28 1.87 1.28 1.92 +0.86 46 165 671 +32
29APR26 39.00 P 1.54 2.26 1.54 2.30 +0.98 46 85 341 +40
29APR26 40.00 P 1.86 2.39 1.86 2.71 +1.13 46 35 757 +1
29APR26 41.00 P 2.56 3.12 2.56 3.19 +1.28 45 66 96 0
29APR26 42.00 P 2.70 3.61 2.70 3.68 +1.44 45 96 130 +8
29APR26 43.00 P 3.74 3.99 3.74 4.26 +1.61 45 25 93 +20
29APR26 44.00 P 0.00 0.00 0.00 4.88 +1.83 46 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 5.47 +1.94 45 0 55 0
29APR26 46.00 P 0.00 0.00 0.00 6.35 +2.30 48 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 6.98 +2.35 47 0 1,000 0
29APR26 48.00 P 6.18 6.18 6.18 7.66 +2.40 46 15 71 0
29APR26 49.00 P 0.00 0.00 0.00 8.49 +2.59 47 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.24 +2.65 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.12 +2.69 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.54 +3.35 47 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 16.30 +3.64 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.14 +3.61 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.89 - 57 0 0 -
28MAY26 37.00 P 1.73 1.89 1.73 2.06 - 45 15 11 -
28MAY26 38.00 P 2.09 2.25 2.09 2.44 - 45 32 32 -
28MAY26 39.00 P 0.00 0.00 0.00 2.84 - 45 0 0 -
28MAY26 40.00 P 3.06 3.06 3.06 3.29 - 45 1 1 -
28MAY26 41.00 P 0.00 0.00 0.00 3.77 - 45 0 0 -
28MAY26 42.00 P 4.10 4.10 4.10 4.29 - 45 1 1 -
28MAY26 43.00 P 0.00 0.00 0.00 4.84 - 44 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 5.45 - 44 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 6.13 - 45 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 6.82 - 45 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 7.55 - 46 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 8.29 - 46 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 9.06 - 46 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 9.70 - 44 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 11.83 - 46 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 14.05 - 47 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 16.30 - 48 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 18.50 - 47 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 20.89 - 48 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 16.00 P 0.05 0.05 0.05 0.01 0.00 56 4 14 +4
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 17.00 P 0.08 0.08 0.08 0.01 0.00 52 40 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 18.50 P 0.07 0.07 0.07 0.01 0.00 48 1 4 +1
29JUN26 19.00 P 0.10 0.10 0.10 0.01 0.00 46 20 33 0
29JUN26 19.50 P 0.08 0.08 0.08 0.01 0.00 45 1 4 +1
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,394 0
29JUN26 21.00 P 0.13 0.13 0.13 0.03 +0.02 46 20 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 911 0
29JUN26 23.00 P 0.21 0.21 0.21 0.07 +0.04 46 10 22 -10
29JUN26 24.00 P 0.25 0.25 0.25 0.10 +0.05 45 10 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.07 45 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 +0.09 45 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 +0.13 45 0 250 0
29JUN26 28.00 P 0.45 0.45 0.45 0.38 +0.18 45 20 84 -20
29JUN26 29.00 P 0.00 0.00 0.00 0.50 +0.22 45 0 179 0
29JUN26 30.00 P 0.42 0.70 0.42 0.65 +0.29 45 140 2,485 +60
29JUN26 31.00 P 0.00 0.00 0.00 0.80 +0.33 45 0 81 0
29JUN26 32.00 P 0.00 0.00 0.00 0.97 +0.38 44 0 295 0
29JUN26 33.00 P 1.10 1.15 1.10 1.19 +0.43 45 2 388 0
29JUN26 34.00 P 1.45 1.45 1.33 1.45 +0.53 44 121 209 +120
29JUN26 35.00 P 1.19 1.63 1.19 1.73 +0.59 44 6 64 +5
29JUN26 36.00 P 1.81 1.81 1.76 2.06 +0.77 44 72 117 +72
29JUN26 37.00 P 2.12 2.27 2.11 2.40 +0.86 44 1,623 1,672 +1,614
29JUN26 38.00 P 1.90 2.70 1.90 2.81 +1.00 44 144 351 +144
29JUN26 39.00 P 2.47 3.10 2.47 3.22 +1.09 44 123 233 +24
29JUN26 40.00 P 0.00 0.00 0.00 3.69 +1.23 44 1 43 +1
29JUN26 41.00 P 0.00 0.00 0.00 4.17 +1.34 44 0 27 0
29JUN26 42.00 P 4.45 4.70 4.45 4.69 +1.45 44 3 5 +2
29JUN26 43.00 P 0.00 0.00 0.00 5.26 +1.60 44 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 5.87 +1.73 44 0 96 0
29JUN26 45.00 P 4.93 4.93 4.93 6.56 +1.91 44 15 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 7.27 +2.07 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.98 +2.20 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.74 +2.35 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.50 +2.47 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.28 +2.58 46 1 1 +1
29JUN26 52.50 P 0.00 0.00 0.00 12.31 +2.81 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.25 +2.86 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.40 +3.10 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.54 +3.07 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.89 - 43 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.06 44 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.08 45 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 +0.11 45 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.13 44 0 49 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 +0.18 45 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 +0.22 45 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 +0.27 44 0 152 0
29SEP26 29.00 P 1.00 1.00 1.00 0.95 +0.29 44 1 27 -1
29SEP26 30.00 P 1.15 1.15 1.15 1.17 +0.35 44 100 1,092 +100
29SEP26 31.00 P 0.00 0.00 0.00 1.39 +0.40 44 0 1,354 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 +0.46 44 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 1.92 +0.57 44 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 2.21 +0.64 43 0 15 0
29SEP26 35.00 P 2.58 2.58 2.45 2.54 +0.66 43 9 967 +5
29SEP26 36.00 P 2.73 2.73 2.72 2.93 +0.80 44 26 54 +26
29SEP26 37.00 P 3.12 3.12 3.11 3.33 +0.91 43 37 78 +12
29SEP26 38.00 P 0.00 0.00 0.00 3.76 +1.01 43 0 121 0
29SEP26 39.00 P 0.00 0.00 0.00 4.22 +1.13 43 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 4.72 +1.23 43 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.24 +1.35 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.84 +1.53 44 0 30 0
29SEP26 43.00 P 5.58 5.58 5.58 6.42 +1.63 44 20 57 +20
29SEP26 44.00 P 6.10 6.10 6.10 7.00 +1.70 44 20 26 +20
29SEP26 45.00 P 0.00 0.00 0.00 7.63 +1.79 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.54 +2.15 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.99 +2.02 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 9.74 +2.19 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.45 +2.26 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.16 +2.32 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.06 +2.51 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.13 +2.79 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.24 +2.87 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.43 +2.88 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.61 - 46 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.12 44 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.14 44 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.18 44 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 +0.22 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.26 44 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 +0.28 44 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.18 +0.29 43 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 1.45 +0.40 44 0 62 0
30DEC26 30.00 P 1.55 1.55 1.55 1.64 +0.38 43 1 60 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.92 +0.51 43 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 +0.57 43 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 2.54 +0.65 43 0 12 0
30DEC26 34.00 P 2.90 2.90 2.90 2.89 +0.72 43 1 5 0
30DEC26 35.00 P 3.15 3.18 3.15 3.24 +0.79 43 7 646 +5
30DEC26 36.00 P 3.00 3.60 3.00 3.66 +0.88 43 3 9 +3
30DEC26 37.00 P 0.00 0.00 0.00 4.08 +0.95 43 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 4.51 +1.03 43 0 1,187 0
30DEC26 39.00 P 4.98 4.98 4.98 5.00 +1.05 43 1 27 -1
30DEC26 40.00 P 4.62 5.40 4.62 5.50 +1.16 43 2 2 -1
30DEC26 41.00 P 5.00 5.00 5.00 6.00 +1.22 43 1 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.69 +1.44 44 200 815 +200
30DEC26 43.00 P 0.00 0.00 0.00 7.15 +1.46 43 200 800 +200
30DEC26 44.00 P 0.00 0.00 0.00 7.81 +1.54 43 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 8.43 +1.76 43 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 9.17 +1.94 44 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 9.82 +2.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.49 +2.02 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.21 +2.10 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.92 +2.10 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.75 +2.27 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.81 +2.53 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.76 +2.62 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.95 +2.84 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.12 - 45 0 0 -
TOTAL PUT 11,633 52,733 +6,288
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$ 11.65
26FEB26 8.25 C 0.00 0.00 0.00 3.42 -0.47 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.17 -0.47 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.91 -0.47 0 0 0 0
26FEB26 9.00 C 2.73 2.73 2.73 2.74 -0.41 68 2 2 +2
26FEB26 9.25 C 0.00 0.00 0.00 2.42 -0.48 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.18 -0.48 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.99 -0.43 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.70 -0.45 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.23 -0.48 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.87 -0.38 37 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.56 -0.33 37 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.33 -0.25 37 0 187 0
26FEB26 12.50 C 0.29 0.29 0.19 0.18 -0.18 37 10 107 +5
26FEB26 13.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 88 0
26FEB26 13.50 C 0.06 0.06 0.06 0.05 -0.06 38 10 64 0
26FEB26 14.00 C 0.06 0.06 0.06 0.02 -0.04 37 15 152 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 42 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 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.46 -0.48 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.22 -0.52 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.98 -0.47 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.75 -0.47 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.52 -0.46 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.29 -0.45 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.01 -0.51 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.83 -0.46 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.53 -0.37 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.15 -0.36 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.87 -0.34 41 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.64 -0.25 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.46 -0.21 41 0 22 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 -0.16 41 0 72 0
30MAR26 13.50 C 0.00 0.00 0.00 0.24 -0.11 42 0 138 0
30MAR26 14.00 C 0.00 0.00 0.00 0.16 -0.10 42 0 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.07 42 0 102 0
30MAR26 15.00 C 0.11 0.11 0.11 0.07 -0.05 42 15 441 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.30 -0.44 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.98 -0.47 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.75 -0.53 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.61 -0.45 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.39 -0.46 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.19 -0.44 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.99 -0.43 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.59 -0.45 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.31 -0.37 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.05 -0.31 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.81 -0.29 40 0 0 0
29APR26 12.50 C 0.65 0.65 0.65 0.65 -0.22 41 11 26 +11
29APR26 13.00 C 0.00 0.00 0.00 0.50 -0.17 41 0 94 0
29APR26 13.50 C 0.00 0.00 0.00 0.37 -0.16 41 0 56 0
29APR26 14.00 C 0.00 0.00 0.00 0.28 -0.13 41 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.21 -0.10 41 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 -0.09 41 0 193 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 -0.07 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.13 - 44 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 2.92 - 44 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 2.70 - 42 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 2.51 - 43 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 2.31 - 42 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 2.13 - 42 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 1.75 - 40 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 1.45 - 40 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 1.20 - 40 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 0.97 - 40 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 0.77 - 40 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 0.64 - 41 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 0.50 - 41 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 0.39 - 41 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 0.31 - 41 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 0.24 - 41 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 0.18 - 41 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.11 - 41 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 3.63 -0.42 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.43 -0.40 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.21 -0.38 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.99 -0.38 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 -0.39 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.57 -0.41 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 -0.41 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.19 -0.41 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.84 -0.38 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 -0.33 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.27 -0.31 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 -0.28 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 -0.24 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.21 40 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.54 -0.18 40 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.15 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 -0.13 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.11 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.08 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.71 -0.39 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.49 -0.38 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.28 -0.40 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.07 -0.40 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.88 -0.39 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 -0.39 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 -0.40 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 -0.40 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.02 -0.37 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.74 -0.34 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 -0.31 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 -0.28 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.26 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 -0.22 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.21 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.18 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.17 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 -0.14 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.13 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.11 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.11 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.09 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.08 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.07 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.78 -0.41 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.57 -0.42 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.38 -0.42 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 -0.42 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 -0.41 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 -0.39 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.39 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.52 -0.37 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.23 -0.35 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.98 -0.33 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.76 -0.29 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.28 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.25 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.22 -0.24 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 -0.21 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.21 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 -0.17 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.17 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.14 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.13 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.13 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.11 43 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.10 43 0 0 0
TOTAL CALL 63 2,781 +48
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 10.00 P 0.05 0.05 0.05 0.03 +0.01 37 15 13 +11
26FEB26 10.50 P 0.00 0.00 0.00 0.09 +0.05 38 0 69 0
26FEB26 11.00 P 0.13 0.22 0.13 0.20 +0.09 37 82 155 +60
26FEB26 11.50 P 0.26 0.39 0.26 0.38 +0.15 36 64 223 +64
26FEB26 12.00 P 0.63 0.63 0.63 0.67 +0.25 38 13 207 -3
26FEB26 12.50 P 0.00 0.00 0.00 1.03 +0.33 39 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 1.43 +0.37 38 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.87 +0.42 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.35 +0.42 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.85 +0.47 0 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.35 +0.45 0 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 3.89 +0.49 66 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.36 +0.46 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.85 +0.45 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.36 +0.46 70 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.86 +0.46 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.04 43 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.05 42 0 22 0
30MAR26 10.00 P 0.16 0.17 0.16 0.17 +0.06 41 7 142 +7
30MAR26 10.50 P 0.21 0.21 0.21 0.29 +0.09 41 5 167 0
30MAR26 11.00 P 0.32 0.45 0.32 0.47 +0.14 42 118 215 +94
30MAR26 11.50 P 0.50 0.67 0.50 0.68 +0.20 41 15 158 +10
30MAR26 12.00 P 0.00 0.00 0.00 0.94 +0.21 41 3 140 0
30MAR26 12.50 P 0.00 0.00 0.00 1.27 +0.28 41 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.63 +0.34 41 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 2.03 +0.36 41 0 15 0
30MAR26 14.00 P 2.44 2.44 2.44 2.47 +0.41 42 10 524 +10
30MAR26 14.50 P 0.00 0.00 0.00 2.89 +0.37 39 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.37 +0.41 39 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.89 +0.48 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.44 +0.54 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.88 +0.48 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.36 +0.46 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.94 +0.54 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.44 +0.54 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.85 +0.45 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.38 +0.49 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.88 +0.49 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.35 +0.46 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.38 +0.49 81 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.35 +0.46 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.35 +0.46 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.35 +0.46 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 +0.05 41 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 +0.06 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.28 +0.07 41 0 0 0
29APR26 10.50 P 0.40 0.40 0.40 0.41 +0.09 40 100 100 +100
29APR26 11.00 P 0.00 0.00 0.00 0.59 +0.11 40 0 20 0
29APR26 11.50 P 0.67 0.67 0.67 0.83 +0.18 41 2 46 0
29APR26 12.00 P 0.00 0.00 0.00 1.09 +0.20 40 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.41 +0.27 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.76 +0.30 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 2.21 +0.35 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.60 +0.35 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.99 +0.39 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.49 +0.52 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.89 +0.48 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.47 +0.54 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.88 +0.47 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.36 +0.46 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.94 +0.48 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 - 41 0 0 -
28MAY26 9.00 P 0.13 0.13 0.13 0.15 - 41 8 8 -
28MAY26 9.25 P 0.00 0.00 0.00 0.19 - 41 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.24 - 41 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.30 - 41 0 0 -
28MAY26 10.00 P 0.33 0.34 0.33 0.37 - 41 5 5 -
28MAY26 10.50 P 0.00 0.00 0.00 0.53 - 41 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.71 - 40 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.94 - 40 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 1.22 - 40 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 1.53 - 40 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 1.86 - 40 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 2.25 - 41 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 2.65 - 41 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 3.05 - 40 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 3.51 - 42 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 3.92 - 39 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 4.47 - 46 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 4.89 - 42 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.05 40 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.07 40 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 +0.08 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.10 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.48 +0.11 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 +0.11 40 0 0 0
29JUN26 10.00 P 0.60 0.60 0.60 0.64 +0.11 39 10 59 +10
29JUN26 10.50 P 0.00 0.00 0.00 0.84 +0.14 39 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 1.09 +0.17 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.37 +0.21 38 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.68 +0.25 38 0 41 0
29JUN26 12.50 P 0.00 0.00 0.00 2.02 +0.29 37 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 2.39 +0.32 37 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.77 +0.34 36 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 +0.35 34 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.59 +0.34 33 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 +0.36 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.46 +0.37 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.91 +0.38 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.39 +0.40 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.83 +0.39 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.33 +0.43 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.81 +0.46 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.23 +0.37 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.77 +0.43 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.26 +0.44 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.71 +0.44 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.66 +0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.65 +0.39 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.63 +0.41 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.65 +0.45 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 +0.06 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 +0.07 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.08 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 +0.08 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 +0.09 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.73 +0.09 41 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 +0.11 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.94 +0.13 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 +0.16 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.18 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 +0.20 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.23 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 +0.24 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.69 +0.27 39 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.06 +0.29 39 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 +0.31 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 +0.32 38 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.24 +0.32 37 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 +0.33 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.08 +0.34 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.52 +0.35 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 +0.39 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.40 +0.40 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.87 +0.39 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.37 +0.40 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.31 +0.40 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.79 +0.41 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.76 +0.42 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.73 +0.46 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.71 +0.46 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.69 +0.47 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.06 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 +0.07 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 +0.08 42 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 +0.09 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 +0.11 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.12 42 0 0 0
30DEC26 9.75 P 1.14 1.14 1.14 1.13 +0.20 44 1 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.17 +0.13 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 +0.17 42 0 2 0
30DEC26 11.00 P 1.52 1.52 1.52 1.68 +0.18 42 1 6 +1
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.21 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.27 +0.22 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 +0.25 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 +0.25 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 +0.28 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.66 +0.29 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 +0.31 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.43 +0.32 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.84 +0.34 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.25 +0.32 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.67 +0.36 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.10 +0.34 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 +0.34 33 0 0 0
TOTAL PUT 459 4,506 +364
ALL CONTRACTS TOTAL 1,048,904 16,228,819 +306,745
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED